晋控煤业 sh.601001
16.80
-2.15%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.15 | 15.43 | 15.09 | 15.38 | +1.12% | 2.23 | 0.87% |
| 2025-11-18 | 15.91 | 15.91 | 15.11 | 15.21 | -5.23% | 4.74 | 1.84% |
| 2025-11-17 | 15.89 | 16.32 | 15.84 | 16.05 | +1.01% | 3.30 | 1.23% |
| 2025-11-14 | 16.25 | 16.46 | 15.82 | 15.89 | -3.46% | 3.55 | 1.32% |
| 2025-11-13 | 15.99 | 16.46 | 15.75 | 16.46 | +2.81% | 4.15 | 1.53% |
| 2025-11-12 | 16.11 | 16.49 | 15.98 | 16.01 | -0.62% | 3.12 | 1.15% |
| 2025-11-11 | 16.47 | 16.47 | 15.83 | 16.11 | -2.72% | 4.77 | 1.78% |
| 2025-11-10 | 16.56 | 16.95 | 16.12 | 16.56 | 0.00% | 5.43 | 1.95% |
| 2025-11-07 | 16.27 | 16.75 | 16.20 | 16.56 | +1.91% | 5.77 | 2.08% |
| 2025-11-06 | 16.06 | 16.43 | 15.92 | 16.25 | +1.25% | 6.12 | 2.26% |
| 2025-11-05 | 15.35 | 16.50 | 15.33 | 16.05 | +3.35% | 7.28 | 2.72% |
| 2025-11-04 | 15.58 | 16.20 | 15.38 | 15.53 | -1.33% | 6.58 | 2.48% |
| 2025-11-03 | 15.08 | 16.23 | 15.08 | 15.74 | +4.65% | 8.28 | 3.13% |
| 2025-10-31 | 15.18 | 15.19 | 14.88 | 15.04 | +0.27% | 3.51 | 1.40% |
| 2025-10-30 | 15.00 | 15.28 | 14.96 | 15.00 | +0.33% | 5.12 | 2.02% |
| 2025-10-29 | 14.77 | 15.12 | 14.54 | 14.95 | +1.15% | 4.55 | 1.83% |
| 2025-10-28 | 14.85 | 15.14 | 14.67 | 14.78 | -2.25% | 4.45 | 1.79% |
| 2025-10-27 | 15.18 | 15.36 | 14.84 | 15.12 | -2.01% | 5.12 | 2.03% |
| 2025-10-24 | 15.06 | 15.45 | 14.85 | 15.43 | +0.13% | 6.95 | 2.75% |
| 2025-10-23 | 15.43 | 15.99 | 15.39 | 15.41 | +0.13% | 6.26 | 2.39% |