平煤股份 sh.601666
7.20
-0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.22 | 7.26 | 7.08 | 7.20 | -0.28% | 1.63 | 0.92% |
| 2026-05-21 | 7.43 | 7.50 | 7.21 | 7.22 | -3.22% | 2.06 | 1.14% |
| 2026-05-20 | 7.55 | 7.67 | 7.43 | 7.46 | -1.58% | 1.62 | 0.87% |
| 2026-05-19 | 7.52 | 7.66 | 7.42 | 7.58 | +0.40% | 1.85 | 0.99% |
| 2026-05-18 | 7.41 | 7.57 | 7.28 | 7.55 | +2.17% | 2.79 | 1.52% |
| 2026-05-15 | 7.52 | 7.57 | 7.31 | 7.39 | -1.99% | 3.40 | 1.85% |
| 2026-05-14 | 7.81 | 7.84 | 7.53 | 7.54 | -3.83% | 3.51 | 1.86% |
| 2026-05-13 | 8.02 | 8.07 | 7.78 | 7.84 | -2.24% | 3.21 | 1.65% |
| 2026-05-12 | 8.22 | 8.31 | 7.98 | 8.02 | -2.43% | 3.07 | 1.54% |
| 2026-05-11 | 8.09 | 8.32 | 8.08 | 8.22 | +1.48% | 2.74 | 1.35% |
| 2026-05-08 | 8.30 | 8.32 | 8.07 | 8.10 | -1.22% | 2.55 | 1.27% |
| 2026-05-07 | 8.74 | 8.76 | 8.17 | 8.20 | -6.71% | 4.62 | 2.24% |
| 2026-05-06 | 8.61 | 8.84 | 8.57 | 8.79 | +1.97% | 3.82 | 1.77% |
| 2026-04-30 | 8.46 | 8.70 | 8.44 | 8.62 | +0.47% | 4.23 | 1.99% |
| 2026-04-29 | 8.42 | 8.60 | 8.37 | 8.58 | +1.30% | 3.01 | 1.43% |
| 2026-04-28 | 8.16 | 8.50 | 8.15 | 8.47 | +2.05% | 3.03 | 1.46% |
| 2026-04-27 | 8.08 | 8.35 | 8.02 | 8.30 | +2.85% | 2.90 | 1.42% |
| 2026-04-24 | 8.01 | 8.12 | 8.00 | 8.07 | 0.00% | 1.51 | 0.76% |
| 2026-04-23 | 7.87 | 8.08 | 7.84 | 8.07 | +2.41% | 2.60 | 1.32% |
| 2026-04-22 | 7.91 | 7.98 | 7.87 | 7.88 | -0.25% | 1.40 | 0.72% |