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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.98 | 7.11 | 6.90 | 6.98 | -0.71% | 4.58 | 1.15% |
| 2026-02-12 | 7.04 | 7.13 | 6.97 | 7.03 | -0.28% | 4.10 | 1.02% |
| 2026-02-11 | 6.93 | 7.10 | 6.88 | 7.05 | +1.29% | 5.06 | 1.27% |
| 2026-02-10 | 6.87 | 7.02 | 6.78 | 6.96 | +0.87% | 5.00 | 1.28% |
| 2026-02-09 | 7.02 | 7.05 | 6.87 | 6.90 | -1.71% | 6.92 | 1.76% |
| 2026-02-06 | 6.98 | 7.09 | 6.89 | 7.02 | -0.85% | 5.15 | 1.30% |
| 2026-02-05 | 7.09 | 7.24 | 6.99 | 7.08 | -3.80% | 8.90 | 2.22% |
| 2026-02-04 | 6.70 | 7.36 | 6.70 | 7.36 | +10.01% | 13.54 | 3.34% |
| 2026-02-03 | 6.74 | 6.83 | 6.60 | 6.69 | +0.15% | 4.76 | 1.25% |
| 2026-02-02 | 7.10 | 7.15 | 6.66 | 6.68 | -8.62% | 8.87 | 2.26% |
| 2026-01-30 | 7.30 | 7.54 | 7.20 | 7.31 | +0.97% | 11.60 | 2.78% |
| 2026-01-29 | 7.21 | 7.30 | 7.12 | 7.24 | +0.98% | 9.96 | 2.43% |
| 2026-01-28 | 6.79 | 7.25 | 6.76 | 7.17 | +5.60% | 11.68 | 2.91% |
| 2026-01-27 | 6.93 | 6.98 | 6.76 | 6.79 | -2.72% | 4.16 | 1.07% |
| 2026-01-26 | 6.89 | 7.02 | 6.88 | 6.98 | +1.16% | 4.84 | 1.22% |
| 2026-01-23 | 6.88 | 6.91 | 6.82 | 6.90 | +0.15% | 3.39 | 0.87% |
| 2026-01-22 | 6.82 | 6.92 | 6.80 | 6.89 | +0.88% | 3.20 | 0.82% |
| 2026-01-21 | 6.90 | 6.90 | 6.76 | 6.83 | -1.58% | 3.20 | 0.83% |
| 2026-01-20 | 6.78 | 6.95 | 6.74 | 6.94 | +2.36% | 4.72 | 1.21% |
| 2026-01-19 | 6.72 | 6.83 | 6.72 | 6.78 | +0.89% | 2.54 | 0.81% |