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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.52 | 25.70 | 24.52 | 25.50 | +4.00% | 13.89 | 0.57% |
| 2026-04-20 | 24.76 | 25.07 | 24.22 | 24.52 | -1.13% | 10.22 | 0.43% |
| 2026-04-17 | 25.08 | 25.24 | 24.75 | 24.80 | -0.76% | 5.74 | 0.24% |
| 2026-04-16 | 25.16 | 25.32 | 24.90 | 24.99 | -0.68% | 8.10 | 0.33% |
| 2026-04-15 | 24.75 | 25.25 | 24.56 | 25.16 | +0.60% | 7.12 | 0.29% |
| 2026-04-14 | 25.23 | 25.32 | 24.78 | 25.01 | -1.22% | 8.17 | 0.34% |
| 2026-04-13 | 25.49 | 25.59 | 25.11 | 25.32 | +0.36% | 6.43 | 0.26% |
| 2026-04-10 | 25.27 | 25.52 | 24.96 | 25.23 | -0.16% | 7.26 | 0.30% |
| 2026-04-09 | 25.34 | 25.68 | 25.11 | 25.27 | -0.04% | 7.72 | 0.31% |
| 2026-04-08 | 24.88 | 25.45 | 24.62 | 25.28 | -2.21% | 12.15 | 0.50% |
| 2026-04-07 | 25.28 | 25.95 | 25.10 | 25.85 | +1.93% | 7.22 | 0.29% |
| 2026-04-03 | 25.88 | 25.88 | 25.23 | 25.36 | -1.51% | 4.57 | 0.19% |
| 2026-04-02 | 25.63 | 25.98 | 25.53 | 25.75 | +1.46% | 6.61 | 0.27% |
| 2026-04-01 | 25.41 | 26.18 | 24.90 | 25.38 | -0.82% | 12.54 | 0.50% |
| 2026-03-31 | 26.13 | 26.45 | 25.45 | 25.59 | -2.59% | 12.42 | 0.50% |
| 2026-03-30 | 26.47 | 26.77 | 26.05 | 26.27 | +0.57% | 8.44 | 0.33% |
| 2026-03-27 | 26.00 | 26.59 | 25.90 | 26.12 | -0.46% | 9.03 | 0.36% |
| 2026-03-26 | 25.83 | 26.33 | 25.77 | 26.24 | +1.90% | 10.43 | 0.41% |
| 2026-03-25 | 26.00 | 26.00 | 25.21 | 25.75 | -3.05% | 17.57 | 0.71% |
| 2026-03-24 | 26.60 | 27.06 | 26.30 | 26.56 | -2.46% | 13.74 | 0.53% |