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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.38 | 13.59 | 13.22 | 13.37 | +1.98% | 5.26 | 2.34% |
| 2025-09-15 | 13.08 | 13.18 | 12.76 | 13.11 | -0.38% | 3.70 | 1.71% |
| 2025-09-12 | 12.72 | 13.33 | 12.62 | 13.16 | +3.46% | 4.80 | 2.21% |
| 2025-09-11 | 12.72 | 12.87 | 12.55 | 12.72 | +0.32% | 2.18 | 1.03% |
| 2025-09-10 | 12.87 | 12.87 | 12.67 | 12.68 | -1.55% | 1.53 | 0.72% |
| 2025-09-09 | 12.83 | 13.08 | 12.72 | 12.88 | +0.23% | 2.26 | 1.04% |
| 2025-09-08 | 12.75 | 12.87 | 12.63 | 12.85 | +0.23% | 2.11 | 0.98% |
| 2025-09-05 | 12.78 | 12.96 | 12.51 | 12.82 | +0.63% | 3.23 | 1.52% |
| 2025-09-04 | 12.50 | 12.78 | 12.32 | 12.74 | +1.35% | 3.29 | 1.56% |
| 2025-09-03 | 12.96 | 13.08 | 12.49 | 12.57 | -3.01% | 2.21 | 1.04% |
| 2025-09-02 | 13.28 | 13.31 | 12.84 | 12.96 | -2.56% | 2.94 | 1.35% |
| 2025-09-01 | 13.23 | 13.45 | 13.06 | 13.30 | +0.45% | 3.13 | 1.41% |
| 2025-08-29 | 13.34 | 13.56 | 13.12 | 13.24 | -0.75% | 3.26 | 1.46% |
| 2025-08-28 | 13.19 | 13.35 | 13.08 | 13.34 | +0.76% | 2.34 | 1.06% |
| 2025-08-27 | 13.72 | 13.89 | 13.20 | 13.24 | -4.82% | 4.30 | 1.90% |
| 2025-08-26 | 14.20 | 14.25 | 13.88 | 13.91 | -1.28% | 3.24 | 1.38% |
| 2025-08-25 | 14.07 | 14.25 | 13.88 | 14.09 | +0.43% | 4.03 | 1.71% |
| 2025-08-22 | 13.81 | 14.18 | 13.60 | 14.03 | +0.65% | 3.82 | 1.65% |
| 2025-08-21 | 13.62 | 13.98 | 13.53 | 13.94 | +2.80% | 3.73 | 1.61% |
| 2025-08-20 | 13.43 | 13.60 | 13.42 | 13.56 | +0.15% | 1.48 | 0.65% |