山西焦化(600740)股票行情
山西焦化(600740)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.91 | 3.93 | 0.03 | 0.77% | 3.90 | 3.96 | 167250 | 6571.45 | 0.65% |
| 2025-07-31 | 4.02 | 3.90 | -0.13 | -3.23% | 3.89 | 4.02 | 364827 | 14325.72 | 1.42% |
| 2025-07-30 | 4.12 | 4.03 | -0.04 | -0.98% | 4.03 | 4.14 | 300340 | 12266.32 | 1.17% |
| 2025-07-29 | 4.02 | 4.07 | 0.04 | 0.99% | 3.97 | 4.07 | 300871 | 12076.18 | 1.17% |
| 2025-07-28 | 4.06 | 4.03 | -0.16 | -3.82% | 4.01 | 4.10 | 423143 | 17105.23 | 1.65% |
| 2025-07-25 | 4.25 | 4.19 | -0.06 | -1.41% | 4.16 | 4.32 | 495177 | 20840.69 | 1.93% |
| 2025-07-24 | 4.17 | 4.25 | 0.10 | 2.41% | 4.06 | 4.27 | 606323 | 25345.58 | 2.37% |
| 2025-07-23 | 4.39 | 4.15 | -0.12 | -2.81% | 4.14 | 4.42 | 863616 | 36687.59 | 3.37% |
| 2025-07-22 | 4.08 | 4.27 | 0.25 | 6.22% | 4.00 | 4.33 | 978459 | 40884.05 | 3.82% |
| 2025-07-21 | 3.94 | 4.02 | 0.11 | 2.81% | 3.93 | 4.05 | 426302 | 17112.86 | 1.66% |
| 2025-07-18 | 3.86 | 3.91 | 0.06 | 1.56% | 3.86 | 3.96 | 269138 | 10556.66 | 1.05% |
| 2025-07-17 | 3.82 | 3.85 | 0.05 | 1.32% | 3.80 | 3.86 | 194037 | 7433.48 | 0.76% |
| 2025-07-16 | 3.82 | 3.80 | -0.03 | -0.78% | 3.77 | 3.84 | 178412 | 6774.25 | 0.70% |
| 2025-07-15 | 3.96 | 3.83 | -0.15 | -3.77% | 3.81 | 3.97 | 332049 | 12852.16 | 1.30% |
| 2025-07-14 | 4.02 | 3.98 | -0.04 | -1.00% | 3.95 | 4.04 | 387500 | 15484.49 | 1.51% |
| 2025-07-11 | 3.99 | 4.02 | 0.07 | 1.77% | 3.89 | 4.08 | 510605 | 20280.32 | 1.99% |
| 2025-07-10 | 3.84 | 3.95 | 0.10 | 2.60% | 3.84 | 3.98 | 433493 | 16963.25 | 1.69% |
| 2025-07-09 | 3.81 | 3.85 | 0.05 | 1.32% | 3.80 | 3.88 | 315986 | 12135.14 | 1.23% |
| 2025-07-08 | 3.75 | 3.80 | 0.04 | 1.06% | 3.74 | 3.80 | 160007 | 6033.49 | 0.62% |
| 2025-07-07 | 3.74 | 3.76 | 0.00 | 0.00% | 3.74 | 3.78 | 110104 | 4136.51 | 0.43% |
| 2025-07-04 | 3.78 | 3.76 | -0.03 | -0.79% | 3.75 | 3.82 | 166284 | 6290.50 | 0.65% |
| 2025-07-03 | 3.78 | 3.79 | -0.01 | -0.26% | 3.75 | 3.84 | 174372 | 6601.49 | 0.68% |
| 2025-07-02 | 3.70 | 3.80 | 0.10 | 2.70% | 3.68 | 3.80 | 316366 | 11900.07 | 1.23% |
| 2025-07-01 | 3.71 | 3.70 | -0.01 | -0.27% | 3.67 | 3.72 | 109617 | 4045.01 | 0.43% |
| 2025-06-30 | 3.73 | 3.71 | -0.02 | -0.54% | 3.70 | 3.75 | 105198 | 3909.89 | 0.41% |
| 2025-06-27 | 3.69 | 3.73 | 0.09 | 2.47% | 3.68 | 3.79 | 242534 | 9040.55 | 0.95% |
| 2025-06-26 | 3.65 | 3.64 | -0.02 | -0.55% | 3.63 | 3.70 | 117356 | 4291.27 | 0.46% |
| 2025-06-25 | 3.64 | 3.66 | 0.02 | 0.55% | 3.61 | 3.66 | 127216 | 4621.75 | 0.50% |
| 2025-06-24 | 3.63 | 3.64 | -0.01 | -0.27% | 3.59 | 3.65 | 151895 | 5506.72 | 0.59% |
| 2025-06-23 | 3.58 | 3.65 | 0.07 | 1.96% | 3.56 | 3.66 | 153845 | 5583.33 | 0.60% |
| 2025-06-20 | 3.59 | 3.58 | -0.01 | -0.28% | 3.57 | 3.63 | 116470 | 4198.70 | 0.45% |
| 2025-06-19 | 3.64 | 3.59 | -0.06 | -1.64% | 3.53 | 3.66 | 185113 | 6632.69 | 0.72% |
| 2025-06-18 | 3.74 | 3.67 | -0.06 | -1.61% | 3.66 | 3.76 | 148263 | 5484.45 | 0.58% |
| 2025-06-17 | 3.71 | 3.73 | 0.02 | 0.54% | 3.66 | 3.75 | 239673 | 8889.56 | 0.94% |
| 2025-06-16 | 3.71 | 3.71 | 0.08 | 2.20% | 3.67 | 3.80 | 334089 | 12430.42 | 1.30% |
| 2025-06-13 | 3.61 | 3.63 | 0.03 | 0.83% | 3.59 | 3.66 | 207919 | 7557.63 | 0.81% |
| 2025-06-12 | 3.61 | 3.60 | -0.02 | -0.55% | 3.58 | 3.62 | 100830 | 3630.22 | 0.39% |
| 2025-06-11 | 3.60 | 3.62 | 0.02 | 0.56% | 3.60 | 3.65 | 113007 | 4102.11 | 0.44% |
| 2025-06-10 | 3.62 | 3.60 | -0.03 | -0.83% | 3.58 | 3.64 | 107394 | 3876.14 | 0.42% |
| 2025-06-09 | 3.59 | 3.63 | 0.02 | 0.55% | 3.57 | 3.63 | 102802 | 3712.75 | 0.40% |
| 2025-06-06 | 3.62 | 3.61 | 0.02 | 0.56% | 3.59 | 3.65 | 134831 | 4882.20 | 0.53% |
| 2025-06-05 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.64 | 156067 | 5605.64 | 0.61% |
| 2025-06-04 | 3.55 | 3.63 | 0.10 | 2.83% | 3.53 | 3.64 | 219489 | 7892.24 | 0.86% |
| 2025-06-03 | 3.53 | 3.53 | 0.00 | 0.00% | 3.52 | 3.56 | 97715 | 3452.60 | 0.38% |
| 2025-05-30 | 3.58 | 3.53 | -0.05 | -1.40% | 3.52 | 3.59 | 99728 | 3534.60 | 0.39% |
| 2025-05-29 | 3.55 | 3.58 | 0.02 | 0.56% | 3.54 | 3.60 | 79708 | 2851.93 | 0.31% |
| 2025-05-28 | 3.55 | 3.56 | 0.01 | 0.28% | 3.54 | 3.58 | 92383 | 3286.63 | 0.36% |
| 2025-05-27 | 3.53 | 3.55 | 0.01 | 0.28% | 3.50 | 3.56 | 134705 | 4749.53 | 0.53% |
| 2025-05-26 | 3.53 | 3.54 | -0.01 | -0.28% | 3.52 | 3.56 | 80040 | 2834.47 | 0.31% |
| 2025-05-23 | 3.58 | 3.55 | -0.02 | -0.56% | 3.53 | 3.60 | 115661 | 4124.57 | 0.45% |
| 2025-05-22 | 3.63 | 3.57 | -0.07 | -1.92% | 3.56 | 3.65 | 132483 | 4759.82 | 0.52% |
| 2025-05-21 | 3.61 | 3.64 | 0.02 | 0.55% | 3.61 | 3.67 | 169619 | 6188.70 | 0.66% |
| 2025-05-20 | 3.64 | 3.62 | -0.01 | -0.28% | 3.59 | 3.64 | 103024 | 3716.32 | 0.40% |
| 2025-05-19 | 3.60 | 3.63 | 0.04 | 1.11% | 3.59 | 3.64 | 125526 | 4541.76 | 0.49% |
| 2025-05-16 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.64 | 120253 | 4327.91 | 0.47% |
| 2025-05-15 | 3.63 | 3.61 | -0.02 | -0.55% | 3.60 | 3.69 | 168806 | 6147.72 | 0.66% |
| 2025-05-14 | 3.58 | 3.63 | 0.06 | 1.68% | 3.56 | 3.64 | 185733 | 6691.49 | 0.72% |
| 2025-05-13 | 3.57 | 3.57 | 0.02 | 0.56% | 3.55 | 3.59 | 131542 | 4695.76 | 0.51% |
| 2025-05-12 | 3.54 | 3.55 | 0.02 | 0.57% | 3.52 | 3.55 | 95605 | 3380.58 | 0.37% |
| 2025-05-09 | 3.57 | 3.53 | -0.03 | -0.84% | 3.52 | 3.57 | 106472 | 3767.79 | 0.42% |
| 2025-05-08 | 3.58 | 3.56 | -0.02 | -0.56% | 3.55 | 3.59 | 89571 | 3197.85 | 0.35% |
| 2025-05-07 | 3.54 | 3.58 | 0.05 | 1.42% | 3.54 | 3.59 | 144607 | 5164.77 | 0.56% |
| 2025-05-06 | 3.50 | 3.53 | 0.05 | 1.44% | 3.49 | 3.53 | 119571 | 4200.92 | 0.47% |
| 2025-04-30 | 3.52 | 3.48 | -0.03 | -0.85% | 3.48 | 3.54 | 89418 | 3133.64 | 0.35% |
| 2025-04-29 | 3.48 | 3.51 | 0.02 | 0.57% | 3.47 | 3.55 | 112651 | 3964.29 | 0.44% |
| 2025-04-28 | 3.54 | 3.49 | -0.06 | -1.69% | 3.48 | 3.54 | 160429 | 5617.76 | 0.63% |
| 2025-04-25 | 3.57 | 3.55 | -0.08 | -2.20% | 3.52 | 3.59 | 185802 | 6604.01 | 0.73% |
| 2025-04-24 | 3.58 | 3.63 | 0.04 | 1.11% | 3.58 | 3.65 | 130743 | 4739.09 | 0.51% |
| 2025-04-23 | 3.61 | 3.59 | -0.02 | -0.55% | 3.58 | 3.64 | 111762 | 4028.79 | 0.44% |
| 2025-04-22 | 3.59 | 3.61 | 0.02 | 0.56% | 3.58 | 3.62 | 112951 | 4067.77 | 0.44% |
| 2025-04-21 | 3.58 | 3.59 | 0.02 | 0.56% | 3.56 | 3.60 | 83863 | 3005.65 | 0.33% |
| 2025-04-18 | 3.59 | 3.57 | -0.02 | -0.56% | 3.53 | 3.59 | 83893 | 2987.60 | 0.33% |
| 2025-04-17 | 3.54 | 3.59 | 0.02 | 0.56% | 3.53 | 3.62 | 95448 | 3424.79 | 0.37% |
| 2025-04-16 | 3.59 | 3.57 | -0.02 | -0.56% | 3.53 | 3.61 | 124795 | 4438.81 | 0.49% |
| 2025-04-15 | 3.62 | 3.59 | -0.04 | -1.10% | 3.57 | 3.63 | 95372 | 3417.72 | 0.37% |
| 2025-04-14 | 3.58 | 3.63 | 0.06 | 1.68% | 3.57 | 3.64 | 136946 | 4933.31 | 0.53% |
| 2025-04-11 | 3.53 | 3.57 | 0.02 | 0.56% | 3.51 | 3.60 | 138446 | 4933.92 | 0.54% |
| 2025-04-10 | 3.55 | 3.55 | 0.04 | 1.14% | 3.52 | 3.58 | 192482 | 6849.91 | 0.75% |
| 2025-04-09 | 3.48 | 3.51 | 0.00 | 0.00% | 3.37 | 3.52 | 236592 | 8177.36 | 0.92% |
| 2025-04-08 | 3.46 | 3.51 | 0.06 | 1.74% | 3.45 | 3.54 | 291045 | 10158.56 | 1.14% |
上证大盘股票行情在线 K线走势图
