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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.11 | 21.54 | 21.09 | 21.37 | +1.13% | 9.09 | 0.44% |
| 2025-08-18 | 21.76 | 21.83 | 21.03 | 21.13 | -1.85% | 12.93 | 0.63% |
| 2025-08-15 | 21.56 | 21.72 | 21.40 | 21.53 | -0.19% | 7.27 | 0.35% |
| 2025-08-14 | 21.58 | 21.95 | 21.46 | 21.57 | 0.00% | 6.53 | 0.31% |
| 2025-08-13 | 21.81 | 21.93 | 21.51 | 21.57 | -1.14% | 8.68 | 0.41% |
| 2025-08-12 | 21.72 | 22.34 | 21.62 | 21.82 | +1.39% | 10.83 | 0.51% |
| 2025-08-11 | 22.09 | 22.12 | 21.43 | 21.52 | -1.96% | 9.16 | 0.44% |
| 2025-08-08 | 21.90 | 22.22 | 21.68 | 21.95 | +0.18% | 8.92 | 0.42% |
| 2025-08-07 | 21.21 | 21.98 | 21.18 | 21.91 | +2.43% | 20.92 | 1.00% |
| 2025-08-06 | 20.26 | 21.46 | 20.24 | 21.39 | +5.62% | 21.56 | 1.05% |
| 2025-08-05 | 20.16 | 20.30 | 20.06 | 20.25 | +0.64% | 5.93 | 0.30% |
| 2025-08-04 | 19.85 | 20.16 | 19.85 | 20.12 | +0.75% | 6.40 | 0.33% |
| 2025-08-01 | 20.09 | 20.26 | 19.93 | 19.97 | -0.69% | 5.95 | 0.31% |
| 2025-07-31 | 20.45 | 20.56 | 19.96 | 20.11 | -2.18% | 8.89 | 0.45% |
| 2025-07-30 | 20.60 | 21.02 | 20.51 | 20.56 | -0.19% | 8.33 | 0.41% |
| 2025-07-29 | 20.21 | 20.71 | 20.13 | 20.60 | +1.67% | 8.42 | 0.42% |
| 2025-07-28 | 20.38 | 20.58 | 20.13 | 20.26 | -2.22% | 9.85 | 0.50% |
| 2025-07-25 | 21.23 | 21.29 | 20.66 | 20.72 | -2.54% | 10.49 | 0.52% |
| 2025-07-24 | 20.99 | 21.34 | 20.82 | 21.26 | +1.28% | 13.71 | 0.67% |
| 2025-07-23 | 21.46 | 21.62 | 20.84 | 20.99 | -0.33% | 21.96 | 1.07% |