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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.30 | 22.70 | 22.22 | 22.40 | -0.53% | 7.81 | 0.36% |
| 2025-10-21 | 22.90 | 22.90 | 22.10 | 22.52 | -1.66% | 13.54 | 0.62% |
| 2025-10-20 | 22.61 | 23.00 | 22.45 | 22.90 | +2.00% | 14.04 | 0.63% |
| 2025-10-17 | 22.55 | 22.80 | 22.28 | 22.45 | -0.40% | 13.03 | 0.60% |
| 2025-10-16 | 21.85 | 22.65 | 21.81 | 22.54 | +3.25% | 17.01 | 0.78% |
| 2025-10-15 | 21.50 | 21.83 | 21.28 | 21.83 | +2.34% | 13.24 | 0.63% |
| 2025-10-14 | 20.55 | 21.54 | 20.50 | 21.33 | +3.75% | 21.93 | 1.07% |
| 2025-10-13 | 20.30 | 20.67 | 20.25 | 20.56 | -0.53% | 10.79 | 0.54% |
| 2025-10-10 | 20.25 | 21.17 | 20.16 | 20.67 | +1.22% | 12.01 | 0.60% |
| 2025-10-09 | 20.00 | 20.47 | 19.73 | 20.42 | +2.10% | 10.84 | 0.56% |
| 2025-09-30 | 20.08 | 20.13 | 19.92 | 20.00 | -0.30% | 5.60 | 0.29% |
| 2025-09-29 | 20.27 | 20.27 | 19.90 | 20.06 | -1.28% | 10.53 | 0.54% |
| 2025-09-26 | 20.39 | 20.65 | 20.24 | 20.32 | -0.49% | 10.94 | 0.55% |
| 2025-09-25 | 20.41 | 20.49 | 20.27 | 20.42 | -0.44% | 5.68 | 0.29% |
| 2025-09-24 | 20.56 | 20.75 | 20.36 | 20.51 | -0.53% | 6.77 | 0.34% |
| 2025-09-23 | 20.36 | 20.94 | 20.26 | 20.62 | +0.93% | 10.94 | 0.55% |
| 2025-09-22 | 20.73 | 21.03 | 20.34 | 20.43 | -1.21% | 8.80 | 0.44% |
| 2025-09-19 | 20.14 | 20.86 | 20.08 | 20.68 | +2.63% | 12.45 | 0.62% |
| 2025-09-18 | 20.66 | 20.72 | 19.96 | 20.15 | -2.98% | 11.21 | 0.57% |
| 2025-09-17 | 20.21 | 21.04 | 20.16 | 20.77 | +2.66% | 12.91 | 0.64% |