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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.43 | 19.68 | 19.08 | 19.53 | -0.58% | 13.79 | 0.69% |
| 2025-06-23 | 18.87 | 19.65 | 18.82 | 19.64 | +4.41% | 15.33 | 0.77% |
| 2025-06-20 | 18.69 | 19.06 | 18.64 | 18.81 | +0.86% | 8.75 | 0.45% |
| 2025-06-19 | 18.81 | 18.87 | 18.61 | 18.65 | -1.00% | 6.56 | 0.34% |
| 2025-06-18 | 19.04 | 19.17 | 18.82 | 18.84 | -0.84% | 5.76 | 0.30% |
| 2025-06-17 | 18.65 | 19.01 | 18.56 | 19.00 | +1.87% | 7.32 | 0.38% |
| 2025-06-16 | 18.73 | 18.82 | 18.51 | 18.65 | -0.05% | 6.08 | 0.32% |
| 2025-06-13 | 18.65 | 18.80 | 18.59 | 18.66 | +0.35% | 7.23 | 0.38% |
| 2025-06-12 | 18.93 | 18.98 | 18.57 | 18.60 | -2.04% | 7.69 | 0.40% |
| 2025-06-11 | 18.81 | 19.03 | 18.80 | 18.98 | +1.00% | 5.13 | 0.26% |
| 2025-06-10 | 18.96 | 19.10 | 18.79 | 18.80 | -0.85% | 5.38 | 0.28% |
| 2025-06-09 | 18.86 | 19.10 | 18.74 | 18.96 | +0.35% | 5.63 | 0.29% |
| 2025-06-06 | 19.00 | 19.12 | 18.87 | 18.89 | -0.20% | 6.32 | 0.32% |
| 2025-06-05 | 19.01 | 19.19 | 18.90 | 18.93 | -0.50% | 5.46 | 0.28% |
| 2025-06-04 | 19.34 | 19.41 | 18.89 | 19.02 | -1.42% | 8.45 | 0.43% |
| 2025-06-03 | 19.50 | 19.56 | 19.04 | 19.30 | -1.96% | 8.03 | 0.41% |
| 2025-05-30 | 19.65 | 19.90 | 19.55 | 19.68 | +0.14% | 4.73 | 0.23% |
| 2025-05-29 | 19.63 | 19.93 | 19.57 | 19.65 | +0.24% | 5.20 | 0.26% |
| 2025-05-28 | 19.33 | 19.86 | 19.21 | 19.61 | +1.61% | 6.34 | 0.31% |
| 2025-05-27 | 19.66 | 19.88 | 19.30 | 19.30 | -1.40% | 4.82 | 0.24% |