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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.93 | 7.50 | 6.81 | 7.50 | +10.07% | 20.38 | 6.02% |
| 2025-07-21 | 6.64 | 6.81 | 6.59 | 6.81 | +3.79% | 8.38 | 2.67% |
| 2025-07-18 | 6.53 | 6.67 | 6.52 | 6.56 | +2.64% | 8.28 | 2.69% |
| 2025-07-17 | 6.38 | 6.42 | 6.34 | 6.39 | +0.31% | 2.17 | 0.73% |
| 2025-07-16 | 6.39 | 6.41 | 6.36 | 6.38 | -0.47% | 2.56 | 0.86% |
| 2025-07-15 | 6.59 | 6.60 | 6.39 | 6.40 | -3.01% | 5.22 | 1.73% |
| 2025-07-14 | 6.60 | 6.68 | 6.53 | 6.60 | -0.30% | 5.33 | 1.73% |
| 2025-07-11 | 6.63 | 6.67 | 6.51 | 6.62 | +1.37% | 7.39 | 2.40% |
| 2025-07-10 | 6.45 | 6.58 | 6.43 | 6.53 | +0.30% | 6.87 | 2.18% |
| 2025-07-09 | 6.29 | 6.53 | 6.28 | 6.51 | +3.99% | 7.92 | 2.57% |
| 2025-07-08 | 6.21 | 6.29 | 6.18 | 6.26 | +0.77% | 2.99 | 0.99% |
| 2025-07-07 | 6.20 | 6.26 | 6.17 | 6.22 | +0.62% | 2.02 | 0.67% |
| 2025-07-04 | 6.26 | 6.32 | 6.18 | 6.18 | -1.23% | 4.03 | 1.34% |
| 2025-07-03 | 6.23 | 6.30 | 6.16 | 6.26 | +0.15% | 3.65 | 1.22% |
| 2025-07-02 | 6.07 | 6.25 | 6.06 | 6.25 | +2.53% | 4.55 | 1.53% |
| 2025-07-01 | 6.13 | 6.14 | 6.05 | 6.09 | -1.09% | 3.18 | 1.09% |
| 2025-06-30 | 6.25 | 6.25 | 6.13 | 6.16 | -1.08% | 3.67 | 1.23% |
| 2025-06-27 | 6.12 | 6.29 | 6.10 | 6.23 | +2.86% | 6.15 | 2.05% |
| 2025-06-26 | 6.09 | 6.14 | 6.03 | 6.05 | -0.79% | 2.63 | 0.90% |
| 2025-06-25 | 6.12 | 6.13 | 6.02 | 6.10 | -0.31% | 2.47 | 0.84% |