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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.05 | 8.78 | 7.97 | 8.77 | +9.90% | 18.49 | 8.81% |
| 2025-07-21 | 7.60 | 8.07 | 7.59 | 7.98 | +5.70% | 6.84 | 3.51% |
| 2025-07-18 | 7.60 | 7.74 | 7.53 | 7.55 | +0.80% | 1.78 | 0.95% |
| 2025-07-17 | 7.48 | 7.54 | 7.48 | 7.49 | +0.40% | 0.85 | 0.46% |
| 2025-07-16 | 7.53 | 7.54 | 7.43 | 7.46 | -1.06% | 1.28 | 0.69% |
| 2025-07-15 | 7.70 | 7.72 | 7.49 | 7.54 | -2.84% | 2.28 | 1.22% |
| 2025-07-14 | 7.81 | 7.84 | 7.70 | 7.76 | -0.51% | 1.69 | 0.88% |
| 2025-07-11 | 7.71 | 7.83 | 7.69 | 7.80 | +1.17% | 2.65 | 1.38% |
| 2025-07-10 | 7.61 | 7.73 | 7.60 | 7.71 | +1.18% | 2.26 | 1.19% |
| 2025-07-09 | 7.52 | 7.64 | 7.52 | 7.62 | +1.33% | 1.75 | 0.93% |
| 2025-07-08 | 7.50 | 7.54 | 7.48 | 7.52 | +0.13% | 0.88 | 0.47% |
| 2025-07-07 | 7.49 | 7.52 | 7.45 | 7.51 | +0.27% | 0.63 | 0.34% |
| 2025-07-04 | 7.51 | 7.57 | 7.49 | 7.49 | -0.27% | 1.40 | 0.75% |
| 2025-07-03 | 7.52 | 7.53 | 7.45 | 7.51 | +0.13% | 1.16 | 0.63% |
| 2025-07-02 | 7.43 | 7.52 | 7.41 | 7.50 | +1.21% | 1.63 | 0.88% |
| 2025-07-01 | 7.41 | 7.43 | 7.35 | 7.41 | 0.00% | 0.88 | 0.48% |
| 2025-06-30 | 7.45 | 7.45 | 7.38 | 7.41 | -0.27% | 1.01 | 0.55% |
| 2025-06-27 | 7.45 | 7.52 | 7.41 | 7.43 | +0.54% | 1.25 | 0.68% |
| 2025-06-26 | 7.35 | 7.47 | 7.35 | 7.39 | +0.68% | 1.44 | 0.78% |
| 2025-06-25 | 7.31 | 7.35 | 7.27 | 7.34 | +0.14% | 1.27 | 0.70% |