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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.53 | 15.83 | 15.19 | 15.39 | -2.59% | 4.76 | 1.84% |
| 2025-10-21 | 15.86 | 16.07 | 15.61 | 15.80 | -2.95% | 7.34 | 2.77% |
| 2025-10-20 | 15.40 | 16.30 | 15.00 | 16.28 | +7.32% | 10.73 | 4.09% |
| 2025-10-17 | 15.40 | 15.71 | 15.05 | 15.17 | -2.82% | 7.02 | 2.74% |
| 2025-10-16 | 15.47 | 15.98 | 15.16 | 15.61 | +1.17% | 8.06 | 3.10% |
| 2025-10-15 | 15.45 | 15.72 | 15.15 | 15.43 | -0.39% | 6.91 | 2.69% |
| 2025-10-14 | 14.93 | 16.11 | 14.70 | 15.49 | +3.82% | 12.75 | 4.92% |
| 2025-10-13 | 14.50 | 15.15 | 14.42 | 14.92 | +0.07% | 6.83 | 2.75% |
| 2025-10-10 | 14.33 | 15.31 | 14.12 | 14.91 | +3.61% | 7.77 | 3.11% |
| 2025-10-09 | 13.75 | 14.43 | 13.62 | 14.39 | +4.58% | 4.30 | 1.83% |
| 2025-09-30 | 13.91 | 13.93 | 13.70 | 13.76 | -1.57% | 3.03 | 1.31% |
| 2025-09-29 | 14.03 | 14.11 | 13.68 | 13.98 | -1.55% | 3.72 | 1.60% |
| 2025-09-26 | 14.00 | 14.40 | 14.00 | 14.20 | -1.18% | 2.79 | 1.17% |
| 2025-09-25 | 14.55 | 14.58 | 14.25 | 14.37 | -1.91% | 3.76 | 1.56% |
| 2025-09-24 | 14.50 | 14.70 | 14.31 | 14.65 | -0.07% | 4.57 | 1.88% |
| 2025-09-23 | 14.14 | 14.89 | 13.74 | 14.66 | +3.97% | 8.29 | 3.42% |
| 2025-09-22 | 14.27 | 14.54 | 13.96 | 14.10 | -1.40% | 4.47 | 1.88% |
| 2025-09-19 | 13.68 | 14.39 | 13.62 | 14.30 | +5.54% | 7.43 | 3.14% |
| 2025-09-18 | 14.06 | 14.08 | 13.42 | 13.55 | -3.97% | 5.48 | 2.38% |
| 2025-09-17 | 13.20 | 14.28 | 13.19 | 14.11 | +5.53% | 9.51 | 4.08% |