山西焦煤 sz.000983
6.41
+0.16%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.41 | 6.43 | 6.35 | 6.41 | +0.16% | 2.82 | 0.78% |
| 2026-05-21 | 6.58 | 6.62 | 6.40 | 6.40 | -3.03% | 4.47 | 1.21% |
| 2026-05-20 | 6.69 | 6.73 | 6.57 | 6.60 | -1.49% | 2.94 | 0.78% |
| 2026-05-19 | 6.66 | 6.74 | 6.63 | 6.70 | 0.00% | 3.29 | 0.87% |
| 2026-05-18 | 6.66 | 6.75 | 6.56 | 6.70 | +0.75% | 3.74 | 0.99% |
| 2026-05-15 | 6.64 | 6.77 | 6.56 | 6.65 | +0.15% | 4.37 | 1.16% |
| 2026-05-14 | 6.73 | 6.81 | 6.64 | 6.64 | -1.63% | 3.42 | 0.90% |
| 2026-05-13 | 6.80 | 6.86 | 6.69 | 6.75 | -1.32% | 3.67 | 0.95% |
| 2026-05-12 | 6.96 | 7.00 | 6.80 | 6.84 | -1.58% | 3.33 | 0.85% |
| 2026-05-11 | 6.91 | 7.06 | 6.88 | 6.95 | +1.02% | 4.60 | 1.16% |
| 2026-05-08 | 7.01 | 7.06 | 6.87 | 6.88 | -1.29% | 4.73 | 1.20% |
| 2026-05-07 | 7.22 | 7.25 | 6.95 | 6.97 | -4.65% | 8.22 | 2.05% |
| 2026-05-06 | 7.03 | 7.33 | 7.00 | 7.31 | +4.13% | 10.65 | 2.61% |
| 2026-04-30 | 7.00 | 7.06 | 6.94 | 7.02 | +0.29% | 7.09 | 1.78% |
| 2026-04-29 | 6.85 | 7.07 | 6.81 | 7.00 | +3.86% | 9.21 | 2.33% |
| 2026-04-28 | 6.53 | 6.78 | 6.53 | 6.74 | +2.43% | 6.71 | 1.76% |
| 2026-04-27 | 6.44 | 6.64 | 6.43 | 6.58 | +2.02% | 4.54 | 1.22% |
| 2026-04-24 | 6.46 | 6.53 | 6.42 | 6.45 | -0.77% | 2.81 | 0.77% |
| 2026-04-23 | 6.33 | 6.52 | 6.33 | 6.50 | +1.40% | 3.82 | 1.04% |
| 2026-04-22 | 6.38 | 6.46 | 6.38 | 6.41 | -0.31% | 2.12 | 0.58% |