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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.56 | 20.66 | 20.15 | 20.23 | -0.59% | 7.06 | 0.36% |
| 2025-09-15 | 20.19 | 20.46 | 20.05 | 20.35 | +0.79% | 9.43 | 0.48% |
| 2025-09-12 | 20.16 | 20.31 | 19.99 | 20.19 | +0.20% | 8.12 | 0.41% |
| 2025-09-11 | 20.05 | 20.22 | 19.87 | 20.15 | +0.80% | 6.50 | 0.33% |
| 2025-09-10 | 20.27 | 20.28 | 19.97 | 19.99 | -1.23% | 6.06 | 0.31% |
| 2025-09-09 | 20.21 | 20.36 | 20.12 | 20.24 | +0.15% | 6.46 | 0.33% |
| 2025-09-08 | 20.27 | 20.44 | 20.07 | 20.21 | -0.25% | 8.34 | 0.42% |
| 2025-09-05 | 20.11 | 20.37 | 19.89 | 20.26 | +0.69% | 10.25 | 0.53% |
| 2025-09-04 | 19.80 | 20.24 | 19.76 | 20.12 | +1.20% | 10.36 | 0.53% |
| 2025-09-03 | 20.13 | 20.20 | 19.78 | 19.88 | -1.09% | 7.00 | 0.36% |
| 2025-09-02 | 20.29 | 20.36 | 20.00 | 20.10 | -0.93% | 6.91 | 0.35% |
| 2025-09-01 | 20.21 | 20.66 | 20.06 | 20.29 | -0.25% | 10.06 | 0.51% |
| 2025-08-29 | 20.26 | 20.64 | 20.24 | 20.34 | +0.25% | 10.30 | 0.52% |
| 2025-08-28 | 20.46 | 20.50 | 19.98 | 20.29 | -4.96% | 20.45 | 1.04% |
| 2025-08-27 | 21.75 | 21.80 | 21.35 | 21.35 | -2.19% | 8.77 | 0.42% |
| 2025-08-26 | 22.06 | 22.20 | 21.78 | 21.83 | -1.00% | 10.15 | 0.48% |
| 2025-08-25 | 21.99 | 22.15 | 21.72 | 22.05 | +0.45% | 9.37 | 0.44% |
| 2025-08-22 | 21.81 | 22.19 | 21.73 | 21.95 | +0.14% | 9.14 | 0.43% |
| 2025-08-21 | 21.68 | 22.12 | 21.51 | 21.92 | +1.10% | 10.36 | 0.49% |
| 2025-08-20 | 21.31 | 21.86 | 21.19 | 21.68 | +1.45% | 8.14 | 0.39% |