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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.32 | 22.48 | 21.64 | 21.95 | -1.22% | 7.73 | 0.36% |
| 2026-01-15 | 22.26 | 22.74 | 22.16 | 22.22 | -0.71% | 6.24 | 0.29% |
| 2026-01-14 | 22.51 | 22.67 | 22.23 | 22.38 | -0.53% | 7.80 | 0.36% |
| 2026-01-13 | 22.80 | 23.05 | 22.40 | 22.50 | -0.40% | 7.86 | 0.36% |
| 2026-01-12 | 22.59 | 22.95 | 22.43 | 22.59 | 0.00% | 6.97 | 0.32% |
| 2026-01-09 | 22.35 | 22.71 | 22.31 | 22.59 | +0.49% | 7.83 | 0.36% |
| 2026-01-08 | 22.58 | 22.72 | 22.21 | 22.48 | +0.22% | 9.93 | 0.46% |
| 2026-01-07 | 22.35 | 22.63 | 21.86 | 22.43 | +1.26% | 12.18 | 0.56% |
| 2026-01-06 | 21.71 | 22.30 | 21.52 | 22.15 | +2.45% | 9.58 | 0.45% |
| 2026-01-05 | 21.54 | 21.98 | 21.46 | 21.62 | +1.41% | 8.21 | 0.39% |
| 2025-12-31 | 21.47 | 21.59 | 21.10 | 21.32 | -1.11% | 6.88 | 0.33% |
| 2025-12-30 | 21.66 | 21.74 | 21.37 | 21.56 | -0.55% | 5.40 | 0.26% |
| 2025-12-29 | 21.58 | 22.03 | 21.48 | 21.68 | +0.46% | 6.45 | 0.31% |
| 2025-12-26 | 21.55 | 21.78 | 21.47 | 21.58 | -0.23% | 4.43 | 0.21% |
| 2025-12-25 | 21.73 | 21.90 | 21.57 | 21.63 | -0.46% | 4.52 | 0.21% |
| 2025-12-24 | 21.80 | 21.86 | 21.47 | 21.73 | -0.32% | 6.73 | 0.32% |
| 2025-12-23 | 21.95 | 22.10 | 21.70 | 21.80 | -0.86% | 5.08 | 0.24% |
| 2025-12-22 | 21.89 | 22.10 | 21.55 | 21.99 | +0.87% | 7.09 | 0.33% |
| 2025-12-19 | 22.00 | 22.03 | 21.70 | 21.80 | -1.67% | 6.81 | 0.32% |
| 2025-12-18 | 21.52 | 22.22 | 21.39 | 22.17 | +3.74% | 9.63 | 0.45% |