陕西煤业 sh.601225
23.32
-0.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 23.54 | 23.65 | 22.82 | 23.32 | -0.43% | 11.02 | 0.49% |
| 2026-05-21 | 23.95 | 24.07 | 23.42 | 23.42 | -3.10% | 9.82 | 0.43% |
| 2026-05-20 | 24.36 | 24.63 | 24.13 | 24.17 | -0.90% | 7.81 | 0.33% |
| 2026-05-19 | 24.26 | 24.75 | 24.18 | 24.39 | 0.00% | 8.60 | 0.36% |
| 2026-05-18 | 23.97 | 24.64 | 23.86 | 24.39 | +2.22% | 16.00 | 0.68% |
| 2026-05-15 | 23.42 | 24.08 | 23.14 | 23.86 | +2.23% | 11.42 | 0.50% |
| 2026-05-14 | 23.43 | 23.84 | 23.28 | 23.34 | -0.47% | 9.16 | 0.40% |
| 2026-05-13 | 23.85 | 23.98 | 23.36 | 23.45 | -1.43% | 12.66 | 0.55% |
| 2026-05-12 | 23.90 | 24.11 | 23.73 | 23.79 | -0.17% | 9.29 | 0.40% |
| 2026-05-11 | 24.10 | 24.57 | 23.73 | 23.83 | 0.00% | 12.49 | 0.54% |
| 2026-05-08 | 24.08 | 24.27 | 23.76 | 23.83 | -1.04% | 9.92 | 0.43% |
| 2026-05-07 | 25.45 | 25.48 | 24.00 | 24.08 | -7.03% | 18.47 | 0.78% |
| 2026-05-06 | 25.87 | 26.00 | 24.99 | 25.90 | -0.88% | 14.61 | 0.59% |
| 2026-04-30 | 26.12 | 26.50 | 25.73 | 26.13 | 0.00% | 10.27 | 0.41% |
| 2026-04-29 | 25.76 | 26.70 | 25.70 | 26.13 | +0.46% | 14.08 | 0.55% |
| 2026-04-28 | 25.10 | 26.15 | 25.10 | 26.01 | +2.48% | 14.12 | 0.57% |
| 2026-04-27 | 25.16 | 25.77 | 24.78 | 25.38 | -3.50% | 17.96 | 0.73% |
| 2026-04-24 | 26.02 | 26.83 | 25.90 | 26.30 | +0.69% | 13.08 | 0.51% |
| 2026-04-23 | 25.39 | 26.43 | 25.34 | 26.12 | +2.51% | 13.68 | 0.54% |
| 2026-04-22 | 25.69 | 25.95 | 25.31 | 25.48 | -0.08% | 11.84 | 0.48% |