平煤股份 sh.601666
7.92
+10.00%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.09 | 8.10 | 8.01 | 8.01 | -1.11% | 1.35 | 0.68% |
| 2025-11-19 | 8.14 | 8.14 | 8.04 | 8.10 | -0.61% | 1.50 | 0.75% |
| 2025-11-18 | 8.42 | 8.43 | 8.09 | 8.15 | -3.89% | 3.43 | 1.69% |
| 2025-11-17 | 8.37 | 8.53 | 8.33 | 8.48 | +1.44% | 2.64 | 1.26% |
| 2025-11-14 | 8.39 | 8.46 | 8.34 | 8.36 | -0.83% | 2.01 | 0.97% |
| 2025-11-13 | 8.38 | 8.44 | 8.34 | 8.43 | +0.48% | 1.91 | 0.92% |
| 2025-11-12 | 8.46 | 8.51 | 8.38 | 8.39 | -1.18% | 2.03 | 0.98% |
| 2025-11-11 | 8.66 | 8.67 | 8.41 | 8.49 | -1.74% | 3.62 | 1.73% |
| 2025-11-10 | 8.63 | 8.73 | 8.56 | 8.64 | +0.12% | 2.93 | 1.37% |
| 2025-11-07 | 8.69 | 8.80 | 8.58 | 8.63 | -1.03% | 3.25 | 1.52% |
| 2025-11-06 | 8.80 | 8.83 | 8.66 | 8.72 | -0.46% | 4.56 | 2.11% |
| 2025-11-05 | 8.59 | 8.82 | 8.52 | 8.76 | +1.51% | 4.18 | 1.95% |
| 2025-11-04 | 8.55 | 8.70 | 8.51 | 8.63 | +0.82% | 3.13 | 1.47% |
| 2025-11-03 | 8.50 | 8.65 | 8.50 | 8.56 | +0.71% | 3.40 | 1.60% |
| 2025-10-31 | 8.54 | 8.64 | 8.46 | 8.50 | -0.93% | 2.64 | 1.26% |
| 2025-10-30 | 8.63 | 8.75 | 8.57 | 8.58 | -1.72% | 4.29 | 2.01% |
| 2025-10-29 | 8.47 | 8.89 | 8.41 | 8.73 | +2.83% | 5.35 | 2.51% |
| 2025-10-28 | 8.46 | 8.56 | 8.40 | 8.49 | -0.70% | 3.38 | 1.62% |
| 2025-10-27 | 8.60 | 8.67 | 8.37 | 8.55 | -1.38% | 4.41 | 2.09% |
| 2025-10-24 | 8.70 | 8.79 | 8.57 | 8.67 | -2.25% | 6.23 | 2.92% |