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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.51 | 21.40 | 19.43 | 21.06 | +7.93% | 29.41 | 1.47% |
| 2025-07-21 | 19.19 | 19.61 | 19.18 | 19.51 | +2.14% | 13.88 | 0.73% |
| 2025-07-18 | 19.04 | 19.28 | 19.02 | 19.10 | +0.90% | 9.61 | 0.52% |
| 2025-07-17 | 18.95 | 18.98 | 18.88 | 18.93 | +0.05% | 4.58 | 0.25% |
| 2025-07-16 | 19.07 | 19.16 | 18.89 | 18.92 | -0.94% | 7.89 | 0.43% |
| 2025-07-15 | 19.44 | 19.49 | 19.08 | 19.10 | -1.64% | 8.97 | 0.48% |
| 2025-07-14 | 19.30 | 19.54 | 19.27 | 19.42 | +0.62% | 8.85 | 0.47% |
| 2025-07-11 | 19.37 | 19.52 | 19.30 | 19.30 | -0.26% | 10.25 | 0.54% |
| 2025-07-10 | 19.14 | 19.40 | 19.11 | 19.35 | +1.09% | 9.61 | 0.51% |
| 2025-07-09 | 19.12 | 19.25 | 19.08 | 19.14 | +0.16% | 6.91 | 0.37% |
| 2025-07-08 | 19.10 | 19.17 | 19.01 | 19.11 | +0.10% | 6.16 | 0.33% |
| 2025-07-07 | 19.39 | 19.40 | 19.04 | 19.09 | -1.24% | 7.97 | 0.43% |
| 2025-07-04 | 19.38 | 19.56 | 19.27 | 19.33 | -0.05% | 6.45 | 0.34% |
| 2025-07-03 | 19.57 | 19.81 | 19.33 | 19.34 | -1.32% | 7.32 | 0.39% |
| 2025-07-02 | 19.22 | 19.61 | 19.17 | 19.60 | +2.03% | 8.45 | 0.45% |
| 2025-07-01 | 19.16 | 19.28 | 19.01 | 19.21 | +0.05% | 5.38 | 0.29% |
| 2025-06-30 | 19.24 | 19.30 | 19.11 | 19.20 | -0.31% | 5.78 | 0.31% |
| 2025-06-27 | 19.11 | 19.39 | 19.06 | 19.26 | +1.21% | 7.75 | 0.42% |
| 2025-06-26 | 19.26 | 19.55 | 18.99 | 19.03 | -1.19% | 9.59 | 0.51% |
| 2025-06-25 | 19.56 | 19.56 | 19.03 | 19.26 | -1.38% | 10.15 | 0.54% |