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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.31 | 6.46 | 6.30 | 6.43 | +1.74% | 3.98 | 1.10% |
| 2026-04-20 | 6.36 | 6.38 | 6.27 | 6.32 | -0.63% | 3.18 | 0.89% |
| 2026-04-17 | 6.45 | 6.46 | 6.35 | 6.36 | -1.24% | 3.36 | 0.93% |
| 2026-04-16 | 6.45 | 6.47 | 6.41 | 6.44 | -0.46% | 2.92 | 0.80% |
| 2026-04-15 | 6.45 | 6.48 | 6.41 | 6.47 | 0.00% | 2.13 | 0.58% |
| 2026-04-14 | 6.47 | 6.49 | 6.41 | 6.47 | -0.46% | 2.34 | 0.64% |
| 2026-04-13 | 6.49 | 6.54 | 6.44 | 6.50 | +0.31% | 2.51 | 0.68% |
| 2026-04-10 | 6.40 | 6.51 | 6.40 | 6.48 | +0.31% | 2.58 | 0.70% |
| 2026-04-09 | 6.48 | 6.54 | 6.45 | 6.46 | -1.22% | 2.28 | 0.62% |
| 2026-04-08 | 6.39 | 6.55 | 6.35 | 6.54 | +0.31% | 4.22 | 1.15% |
| 2026-04-07 | 6.42 | 6.53 | 6.35 | 6.52 | +1.09% | 2.66 | 0.72% |
| 2026-04-03 | 6.62 | 6.64 | 6.41 | 6.45 | -3.30% | 4.61 | 1.25% |
| 2026-04-02 | 6.64 | 6.74 | 6.61 | 6.67 | +0.60% | 4.90 | 1.29% |
| 2026-04-01 | 6.61 | 6.69 | 6.57 | 6.63 | -0.75% | 5.42 | 1.44% |
| 2026-03-31 | 6.90 | 6.94 | 6.66 | 6.68 | -4.43% | 9.28 | 2.41% |
| 2026-03-30 | 7.13 | 7.22 | 6.97 | 6.99 | -0.85% | 8.47 | 2.11% |
| 2026-03-27 | 7.01 | 7.14 | 6.95 | 7.05 | -0.42% | 7.18 | 1.80% |
| 2026-03-26 | 7.14 | 7.21 | 7.02 | 7.08 | -0.70% | 8.87 | 2.20% |
| 2026-03-25 | 7.20 | 7.23 | 6.97 | 7.13 | -2.99% | 13.67 | 3.40% |
| 2026-03-24 | 7.53 | 7.58 | 7.25 | 7.35 | -2.65% | 17.35 | 4.15% |