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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.65 | 9.12 | 8.60 | 8.87 | +3.62% | 9.36 | 4.25% |
| 2025-10-22 | 8.80 | 8.89 | 8.54 | 8.56 | -5.20% | 6.15 | 2.87% |
| 2025-10-21 | 9.02 | 9.18 | 8.66 | 9.03 | -0.88% | 9.68 | 4.41% |
| 2025-10-20 | 8.50 | 9.19 | 8.48 | 9.11 | +9.10% | 11.49 | 5.28% |
| 2025-10-17 | 8.40 | 8.58 | 8.34 | 8.35 | -0.24% | 6.49 | 3.11% |
| 2025-10-16 | 8.23 | 8.41 | 8.21 | 8.37 | +1.33% | 5.00 | 2.43% |
| 2025-10-15 | 8.29 | 8.32 | 8.21 | 8.26 | 0.00% | 3.10 | 1.52% |
| 2025-10-14 | 8.12 | 8.32 | 8.12 | 8.26 | +1.35% | 4.08 | 2.00% |
| 2025-10-13 | 8.19 | 8.19 | 8.03 | 8.15 | -1.21% | 2.85 | 1.42% |
| 2025-10-10 | 8.08 | 8.30 | 8.00 | 8.25 | +1.98% | 4.23 | 2.08% |
| 2025-10-09 | 7.88 | 8.09 | 7.86 | 8.09 | +2.67% | 3.18 | 1.61% |
| 2025-09-30 | 7.86 | 7.92 | 7.82 | 7.88 | -0.76% | 2.27 | 1.17% |
| 2025-09-29 | 8.10 | 8.11 | 7.83 | 7.94 | -3.41% | 4.46 | 2.28% |
| 2025-09-26 | 8.40 | 8.50 | 8.19 | 8.22 | +3.27% | 8.72 | 4.23% |
| 2025-09-25 | 7.93 | 7.98 | 7.85 | 7.96 | +0.25% | 1.27 | 0.65% |
| 2025-09-24 | 7.88 | 7.95 | 7.84 | 7.94 | +0.25% | 1.47 | 0.75% |
| 2025-09-23 | 7.98 | 7.98 | 7.80 | 7.92 | -0.38% | 1.99 | 1.02% |
| 2025-09-22 | 8.10 | 8.13 | 7.93 | 7.95 | -1.49% | 2.06 | 1.04% |
| 2025-09-19 | 7.90 | 8.07 | 7.90 | 8.07 | +2.28% | 2.59 | 1.31% |
| 2025-09-18 | 8.08 | 8.08 | 7.86 | 7.89 | -2.59% | 2.63 | 1.34% |