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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.27 | 23.27 | 22.70 | 22.77 | -2.61% | 8.45 | 0.38% |
| 2026-02-12 | 23.25 | 23.63 | 23.10 | 23.38 | +0.47% | 9.33 | 0.41% |
| 2026-02-11 | 23.05 | 23.40 | 22.88 | 23.27 | +0.91% | 8.52 | 0.38% |
| 2026-02-10 | 22.66 | 23.19 | 22.45 | 23.06 | +1.77% | 8.91 | 0.40% |
| 2026-02-09 | 22.08 | 22.79 | 22.03 | 22.66 | +2.63% | 8.94 | 0.41% |
| 2026-02-06 | 21.80 | 22.32 | 21.70 | 22.08 | +0.23% | 9.37 | 0.44% |
| 2026-02-05 | 22.31 | 22.32 | 21.89 | 22.03 | -2.87% | 13.42 | 0.63% |
| 2026-02-04 | 20.99 | 22.88 | 20.97 | 22.68 | +8.78% | 32.80 | 1.53% |
| 2026-02-03 | 21.09 | 21.12 | 20.64 | 20.85 | -0.38% | 9.97 | 0.49% |
| 2026-02-02 | 21.91 | 21.92 | 20.76 | 20.93 | -6.06% | 23.41 | 1.14% |
| 2026-01-30 | 22.26 | 22.70 | 21.76 | 22.28 | +0.36% | 19.22 | 0.90% |
| 2026-01-29 | 22.08 | 22.22 | 21.61 | 22.20 | +1.46% | 18.89 | 0.89% |
| 2026-01-28 | 21.38 | 22.33 | 21.16 | 21.88 | +2.53% | 21.89 | 1.03% |
| 2026-01-27 | 21.80 | 22.17 | 21.28 | 21.34 | -2.65% | 11.59 | 0.55% |
| 2026-01-26 | 21.41 | 21.99 | 21.32 | 21.92 | +2.38% | 15.70 | 0.75% |
| 2026-01-23 | 21.84 | 21.86 | 21.32 | 21.41 | -2.19% | 9.80 | 0.47% |
| 2026-01-22 | 21.50 | 22.09 | 21.36 | 21.89 | +1.91% | 11.30 | 0.54% |
| 2026-01-21 | 22.17 | 22.21 | 21.43 | 21.48 | -3.16% | 11.83 | 0.56% |
| 2026-01-20 | 21.88 | 22.34 | 21.65 | 22.18 | +1.23% | 9.96 | 0.47% |
| 2026-01-19 | 21.85 | 22.09 | 21.68 | 21.91 | -0.18% | 7.78 | 0.37% |