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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.73 | 7.95 | 7.72 | 7.90 | +2.07% | 2.48 | 1.28% |
| 2026-04-20 | 7.81 | 7.86 | 7.67 | 7.74 | -1.65% | 2.34 | 1.22% |
| 2026-04-17 | 7.95 | 7.97 | 7.80 | 7.87 | -1.01% | 1.58 | 0.82% |
| 2026-04-16 | 7.91 | 7.98 | 7.85 | 7.95 | +0.51% | 1.29 | 0.66% |
| 2026-04-15 | 7.88 | 7.94 | 7.80 | 7.91 | +0.13% | 1.48 | 0.76% |
| 2026-04-14 | 7.89 | 7.95 | 7.84 | 7.90 | -0.50% | 1.35 | 0.69% |
| 2026-04-13 | 7.92 | 8.09 | 7.84 | 7.94 | +0.63% | 2.29 | 1.17% |
| 2026-04-10 | 7.84 | 7.95 | 7.83 | 7.89 | +0.25% | 1.33 | 0.68% |
| 2026-04-09 | 7.92 | 7.97 | 7.83 | 7.87 | -1.13% | 1.45 | 0.75% |
| 2026-04-08 | 7.87 | 7.99 | 7.81 | 7.96 | -0.25% | 3.08 | 1.58% |
| 2026-04-07 | 7.85 | 8.00 | 7.73 | 7.98 | +1.79% | 1.77 | 0.91% |
| 2026-04-03 | 8.23 | 8.25 | 7.78 | 7.84 | -4.74% | 3.03 | 1.55% |
| 2026-04-02 | 8.23 | 8.35 | 8.16 | 8.23 | -0.60% | 1.63 | 0.80% |
| 2026-04-01 | 8.16 | 8.34 | 8.03 | 8.28 | +1.47% | 2.70 | 1.33% |
| 2026-03-31 | 8.49 | 8.61 | 8.13 | 8.16 | -5.12% | 4.05 | 1.98% |
| 2026-03-30 | 8.65 | 8.87 | 8.47 | 8.60 | -0.12% | 2.59 | 1.22% |
| 2026-03-27 | 8.48 | 8.66 | 8.41 | 8.61 | +0.94% | 2.88 | 1.36% |
| 2026-03-26 | 8.51 | 8.73 | 8.44 | 8.53 | -0.23% | 3.13 | 1.48% |
| 2026-03-25 | 8.50 | 8.60 | 8.15 | 8.55 | -0.58% | 3.59 | 1.73% |
| 2026-03-24 | 8.61 | 8.77 | 8.50 | 8.60 | -1.38% | 4.39 | 2.07% |