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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.18 | 7.21 | 7.14 | 7.20 | -0.14% | 3.40 | 1.02% |
| 2025-08-18 | 7.25 | 7.31 | 7.17 | 7.21 | -0.41% | 4.54 | 1.35% |
| 2025-08-15 | 7.08 | 7.26 | 7.08 | 7.24 | +1.68% | 4.71 | 1.40% |
| 2025-08-14 | 7.28 | 7.31 | 7.10 | 7.12 | -2.85% | 5.84 | 1.74% |
| 2025-08-13 | 7.39 | 7.40 | 7.31 | 7.33 | -1.86% | 5.32 | 1.55% |
| 2025-08-12 | 7.41 | 7.56 | 7.32 | 7.47 | +1.76% | 7.42 | 2.14% |
| 2025-08-11 | 7.28 | 7.34 | 7.25 | 7.34 | +1.10% | 3.86 | 1.14% |
| 2025-08-08 | 7.26 | 7.31 | 7.21 | 7.26 | -0.68% | 3.49 | 1.03% |
| 2025-08-07 | 7.31 | 7.41 | 7.18 | 7.31 | -0.81% | 5.54 | 1.63% |
| 2025-08-06 | 7.23 | 7.45 | 7.20 | 7.37 | +1.51% | 7.64 | 2.23% |
| 2025-08-05 | 7.09 | 7.34 | 7.05 | 7.26 | +2.24% | 5.77 | 1.73% |
| 2025-08-04 | 6.96 | 7.12 | 6.96 | 7.10 | +0.99% | 3.54 | 1.08% |
| 2025-08-01 | 6.98 | 7.11 | 6.98 | 7.03 | +0.28% | 4.30 | 1.31% |
| 2025-07-31 | 7.22 | 7.26 | 6.96 | 7.01 | -4.21% | 9.82 | 2.98% |
| 2025-07-30 | 7.51 | 7.61 | 7.28 | 7.32 | -1.21% | 8.15 | 2.36% |
| 2025-07-29 | 7.23 | 7.44 | 7.17 | 7.41 | +2.05% | 9.02 | 2.65% |
| 2025-07-28 | 7.35 | 7.47 | 7.23 | 7.26 | -6.05% | 12.55 | 3.67% |
| 2025-07-25 | 7.85 | 8.12 | 7.62 | 7.73 | -1.27% | 15.71 | 4.30% |
| 2025-07-24 | 7.50 | 7.96 | 7.39 | 7.83 | +2.47% | 19.59 | 5.46% |
| 2025-07-23 | 7.96 | 7.96 | 7.49 | 7.64 | +1.86% | 25.07 | 7.01% |