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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.28 | 8.32 | 8.09 | 8.14 | -1.45% | 1.78 | 0.88% |
| 2026-01-15 | 8.40 | 8.45 | 8.21 | 8.26 | -1.90% | 2.18 | 1.07% |
| 2026-01-14 | 8.53 | 8.85 | 8.33 | 8.42 | -1.52% | 4.29 | 2.03% |
| 2026-01-13 | 8.53 | 8.68 | 8.38 | 8.55 | +0.71% | 4.06 | 1.92% |
| 2026-01-12 | 8.42 | 8.68 | 8.41 | 8.49 | +0.95% | 3.83 | 1.81% |
| 2026-01-09 | 8.36 | 8.44 | 8.31 | 8.41 | +0.24% | 2.71 | 1.31% |
| 2026-01-08 | 8.49 | 8.49 | 8.27 | 8.39 | -0.12% | 3.43 | 1.66% |
| 2026-01-07 | 8.10 | 8.51 | 8.04 | 8.40 | +4.35% | 4.88 | 2.39% |
| 2026-01-06 | 7.96 | 8.06 | 7.95 | 8.05 | +1.13% | 1.42 | 0.72% |
| 2026-01-05 | 7.90 | 7.97 | 7.88 | 7.96 | +1.14% | 0.98 | 0.50% |
| 2025-12-31 | 7.90 | 7.94 | 7.86 | 7.87 | -0.63% | 0.72 | 0.37% |
| 2025-12-30 | 7.95 | 7.95 | 7.83 | 7.92 | 0.00% | 1.07 | 0.55% |
| 2025-12-29 | 7.97 | 8.05 | 7.90 | 7.92 | -0.75% | 1.16 | 0.59% |
| 2025-12-26 | 7.95 | 7.99 | 7.89 | 7.98 | +0.25% | 1.13 | 0.58% |
| 2025-12-25 | 7.96 | 7.98 | 7.93 | 7.96 | -0.13% | 0.71 | 0.36% |
| 2025-12-24 | 7.97 | 8.01 | 7.91 | 7.97 | -0.25% | 0.93 | 0.47% |
| 2025-12-23 | 8.00 | 8.03 | 7.97 | 7.99 | -0.25% | 0.75 | 0.38% |
| 2025-12-22 | 8.09 | 8.09 | 8.00 | 8.01 | -0.99% | 0.88 | 0.45% |
| 2025-12-19 | 8.03 | 8.09 | 7.98 | 8.09 | +0.25% | 1.05 | 0.53% |
| 2025-12-18 | 8.10 | 8.17 | 8.03 | 8.07 | +0.37% | 1.11 | 0.56% |