平煤股份
SH601666 前复权 MAIN
8.82
+0.09
(+1.03%)
今开
8.72
最高
8.91
最低
8.67
昨收
8.73
振幅
2.75%
成交量
1,728.6万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
8.80
MA10
8.89
MA20
9.11
MA60
8.78
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 8.72 | 8.91 | 8.67 | 8.82 | 1,729万 |
| 2 | 2026-09-29 | 8.77 | 8.84 | 8.49 | 8.73 | 2,257万 |
| 3 | 2026-09-28 | 8.83 | 8.86 | 8.60 | 8.79 | 2,045万 |
| 4 | 2026-09-24 | 8.81 | 8.98 | 8.80 | 8.83 | 1,511万 |
| 5 | 2026-09-23 | 9.03 | 9.18 | 8.80 | 8.83 | 2,264万 |
| 6 | 2026-09-22 | 8.96 | 9.14 | 8.85 | 9.08 | 2,417万 |
| 7 | 2026-09-21 | 8.80 | 9.05 | 8.76 | 9.01 | 1,850万 |
| 8 | 2026-09-18 | 8.80 | 8.94 | 8.76 | 8.85 | 2,345万 |
| 9 | 2026-09-17 | 8.97 | 9.03 | 8.86 | 8.94 | 1,655万 |
| 10 | 2026-09-16 | 9.11 | 9.11 | 8.86 | 8.99 | 2,102万 |
| 11 | 2026-09-15 | 9.15 | 9.26 | 9.05 | 9.08 | 1,889万 |
| 12 | 2026-09-14 | 9.30 | 9.32 | 9.07 | 9.13 | 2,287万 |