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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.12 | 8.16 | 8.08 | 8.13 | -0.12% | 1.76 | 0.88% |
| 2025-08-18 | 8.26 | 8.29 | 8.10 | 8.14 | -0.73% | 3.10 | 1.54% |
| 2025-08-15 | 8.06 | 8.20 | 8.04 | 8.20 | +1.36% | 1.74 | 0.86% |
| 2025-08-14 | 8.29 | 8.32 | 8.08 | 8.09 | -2.88% | 2.81 | 1.39% |
| 2025-08-13 | 8.38 | 8.42 | 8.28 | 8.33 | -1.07% | 2.51 | 1.22% |
| 2025-08-12 | 8.28 | 8.45 | 8.23 | 8.42 | +2.31% | 3.19 | 1.55% |
| 2025-08-11 | 8.27 | 8.35 | 8.17 | 8.23 | -0.48% | 2.42 | 1.19% |
| 2025-08-08 | 8.29 | 8.32 | 8.21 | 8.27 | -0.36% | 1.49 | 0.73% |
| 2025-08-07 | 8.36 | 8.40 | 8.23 | 8.30 | -1.66% | 2.77 | 1.35% |
| 2025-08-06 | 8.24 | 8.46 | 8.23 | 8.44 | +2.30% | 3.54 | 1.71% |
| 2025-08-05 | 8.11 | 8.30 | 8.06 | 8.25 | +1.73% | 2.22 | 1.11% |
| 2025-08-04 | 8.04 | 8.11 | 7.96 | 8.11 | +0.50% | 1.86 | 0.94% |
| 2025-08-01 | 7.93 | 8.18 | 7.92 | 8.07 | +1.77% | 2.94 | 1.48% |
| 2025-07-31 | 8.15 | 8.21 | 7.85 | 7.93 | -4.57% | 5.33 | 2.71% |
| 2025-07-30 | 8.41 | 8.48 | 8.28 | 8.31 | +0.12% | 4.14 | 2.01% |
| 2025-07-29 | 8.38 | 8.38 | 8.12 | 8.30 | -0.84% | 4.35 | 2.14% |
| 2025-07-28 | 8.50 | 8.74 | 8.33 | 8.37 | -5.10% | 5.69 | 2.72% |
| 2025-07-25 | 9.08 | 9.25 | 8.78 | 8.82 | -2.65% | 6.85 | 3.09% |
| 2025-07-24 | 8.70 | 9.10 | 8.62 | 9.06 | +4.26% | 8.34 | 3.79% |
| 2025-07-23 | 8.99 | 9.19 | 8.64 | 8.69 | -0.91% | 14.70 | 6.70% |