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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.80 | 8.91 | 8.60 | 8.76 | -0.45% | 3.13 | 1.44% |
| 2026-02-12 | 8.70 | 8.97 | 8.65 | 8.80 | +1.15% | 3.45 | 1.58% |
| 2026-02-11 | 8.66 | 8.82 | 8.56 | 8.70 | -0.46% | 3.50 | 1.63% |
| 2026-02-10 | 8.43 | 8.92 | 8.31 | 8.74 | +3.80% | 5.43 | 2.54% |
| 2026-02-09 | 8.37 | 8.48 | 8.35 | 8.42 | +0.60% | 2.02 | 0.97% |
| 2026-02-06 | 8.22 | 8.46 | 8.18 | 8.37 | +0.72% | 3.04 | 1.47% |
| 2026-02-05 | 8.56 | 8.56 | 8.24 | 8.31 | -3.93% | 3.56 | 1.72% |
| 2026-02-04 | 8.07 | 8.72 | 8.05 | 8.65 | +7.32% | 6.97 | 3.32% |
| 2026-02-03 | 8.09 | 8.14 | 7.96 | 8.06 | +0.75% | 1.94 | 0.98% |
| 2026-02-02 | 8.43 | 8.51 | 8.00 | 8.00 | -6.87% | 4.25 | 2.09% |
| 2026-01-30 | 8.70 | 8.88 | 8.50 | 8.59 | -0.35% | 4.27 | 2.00% |
| 2026-01-29 | 8.51 | 8.68 | 8.46 | 8.62 | +1.41% | 5.48 | 2.58% |
| 2026-01-28 | 8.11 | 8.55 | 8.10 | 8.50 | +4.68% | 4.95 | 2.39% |
| 2026-01-27 | 8.35 | 8.36 | 8.07 | 8.12 | -3.10% | 2.32 | 1.15% |
| 2026-01-26 | 8.28 | 8.42 | 8.23 | 8.38 | +1.58% | 2.82 | 1.37% |
| 2026-01-23 | 8.30 | 8.31 | 8.23 | 8.25 | -0.48% | 1.41 | 0.69% |
| 2026-01-22 | 8.24 | 8.32 | 8.17 | 8.29 | +0.61% | 1.77 | 0.87% |
| 2026-01-21 | 8.20 | 8.28 | 8.05 | 8.24 | +0.24% | 2.05 | 1.02% |
| 2026-01-20 | 8.14 | 8.24 | 8.08 | 8.22 | +0.86% | 2.09 | 1.04% |
| 2026-01-19 | 8.15 | 8.23 | 8.09 | 8.15 | +0.12% | 1.95 | 0.97% |