晋控煤业
SH601001 前复权 MAIN
17.21
+0.21
(+1.24%)
今开
16.90
最高
17.45
最低
16.90
昨收
17.00
振幅
3.24%
成交量
1,351.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
17.53
MA10
17.41
MA20
17.07
MA60
17.20
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.90 | 17.45 | 16.90 | 17.21 | 1,352万 |
| 2 | 2026-09-29 | 17.60 | 17.73 | 16.80 | 17.00 | 1,679万 |
| 3 | 2026-09-28 | 17.61 | 17.75 | 17.29 | 17.72 | 1,069万 |
| 4 | 2026-09-24 | 18.00 | 18.18 | 17.64 | 17.65 | 1,049万 |
| 5 | 2026-09-23 | 18.16 | 18.49 | 17.88 | 18.05 | 1,235万 |
| 6 | 2026-09-22 | 17.38 | 18.51 | 17.28 | 18.28 | 2,743万 |
| 7 | 2026-09-21 | 16.75 | 17.80 | 16.65 | 17.61 | 2,450万 |
| 8 | 2026-09-18 | 16.62 | 16.89 | 16.50 | 16.81 | 1,608万 |
| 9 | 2026-09-17 | 16.76 | 17.15 | 16.51 | 16.88 | 1,330万 |
| 10 | 2026-09-16 | 17.03 | 17.19 | 16.53 | 16.91 | 2,217万 |
| 11 | 2026-09-15 | 16.75 | 17.38 | 16.60 | 17.21 | 2,627万 |
| 12 | 2026-09-14 | 16.59 | 17.00 | 16.48 | 16.60 | 1,352万 |