山西焦化（600740）历史行情
以下为山西焦化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.790 | 3.830 | 3.850 | 3.770 | 0.040 | 1.055% | 39.38万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.770 | 3.790 | 3.820 | 3.730 | 0.030 | 0.798% | 29.97万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.690 | 3.760 | 3.770 | 3.680 | 0.060 | 1.622% | 2,038.27万 | 0.76亿 | 0.796% |
| 2026-10-06 | 3.690 | 3.760 | 3.770 | 3.680 | 0.060 | 1.622% | 2,038.27万 | 0.76亿 | 0.796% |
| 2026-10-05 | 3.690 | 3.760 | 3.770 | 3.680 | 0.060 | 1.622% | 2,038.27万 | 0.76亿 | 0.796% |
| 2026-10-02 | 3.690 | 3.760 | 3.770 | 3.680 | 0.060 | 1.622% | 2,038.27万 | 0.76亿 | 0.796% |
| 2026-10-01 | 3.690 | 3.760 | 3.770 | 3.680 | 0.060 | 1.622% | 2,038.27万 | 0.76亿 | 0.796% |
| 2026-09-30 | 3.690 | 3.760 | 3.770 | 3.680 | 0.060 | 1.622% | 20.38万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.710 | 3.700 | 3.770 | 3.670 | -0.030 | -0.804% | 21.03万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.750 | 3.730 | 3.750 | 3.660 | -0.040 | -1.061% | 23.96万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.700 | 3.770 | 3.790 | 3.670 | 0.050 | 1.344% | 2,829.24万 | 1.06亿 | 1.104% |
| 2026-09-24 | 3.700 | 3.770 | 3.790 | 3.670 | 0.050 | 1.344% | 28.29万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.830 | 3.720 | 3.840 | 3.700 | -0.130 | -3.377% | 33.42万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.830 | 3.850 | 3.910 | 3.750 | 0.010 | 0.260% | 30.21万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.730 | 3.840 | 3.860 | 3.710 | 0.080 | 2.128% | 26.85万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.760 | 3.760 | 3.810 | 3.740 | -0.040 | -1.053% | 23.15万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.830 | 3.800 | 3.840 | 3.730 | -0.040 | -1.042% | 27.70万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.790 | 3.840 | 3.860 | 3.750 | 0.040 | 1.053% | 29.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.820 | 3.800 | 3.880 | 3.790 | -0.020 | -0.524% | 29.35万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.850 | 3.820 | 3.920 | 3.790 | -0.060 | -1.546% | 27.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.010 | 3.880 | 4.040 | 3.850 | -0.140 | -3.483% | 38.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.070 | 4.020 | 4.120 | 3.980 | -0.060 | -1.471% | 41.46万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.000 | 4.080 | 4.120 | 3.950 | 0.110 | 2.771% | 54.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.800 | 3.970 | 3.990 | 3.800 | 0.160 | 4.199% | 47.62万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.860 | 3.810 | 3.870 | 3.780 | -0.070 | -1.804% | 27.44万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.860 | 3.880 | 3.910 | 3.830 | 0.010 | 0.258% | 31.86万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.880 | 3.870 | 3.990 | 3.860 | 0.000 | 0.000% | 51.92万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.140 | 3.870 | 4.160 | 3.860 | -0.190 | -4.680% | 62.88万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.980 | 4.060 | 4.180 | 3.970 | 0.060 | 1.500% | 76.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.010 | 4.000 | 4.030 | 3.920 | 0.040 | 1.010% | 50.77万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.910 | 3.960 | 3.980 | 3.860 | 0.060 | 1.538% | 48.18万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.820 | 3.900 | 3.920 | 3.810 | 0.070 | 1.828% | 41.06万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.750 | 3.830 | 3.860 | 3.730 | 0.010 | 0.262% | 47.29万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.750 | 3.820 | 3.930 | 3.720 | 0.070 | 1.867% | 76.96万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.700 | 3.750 | 3.800 | 3.660 | 0.140 | 3.878% | 76.58万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.560 | 3.610 | 3.640 | 3.510 | 0.030 | 0.838% | 49.09万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.620 | 3.580 | 3.720 | 3.560 | -0.160 | -4.278% | 82.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.620 | 3.740 | 3.790 | 3.610 | 0.150 | 4.178% | 112.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.610 | 3.590 | 3.650 | 3.570 | 0.000 | 0.000% | 29.34万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.580 | 3.590 | 3.620 | 3.550 | 0.000 | 0.000% | 22.85万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.570 | 3.590 | 3.620 | 3.490 | 0.030 | 0.843% | 29.58万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.620 | 3.560 | 3.650 | 3.540 | -0.080 | -2.198% | 30.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.600 | 3.640 | 3.680 | 3.590 | -0.010 | -0.274% | 32.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.650 | 3.650 | 3.660 | 3.580 | 0.050 | 1.389% | 40.26万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.530 | 3.600 | 3.620 | 3.510 | 0.060 | 1.695% | 35.31万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.580 | 3.540 | 3.580 | 3.460 | -0.080 | -2.210% | 42.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.530 | 3.620 | 3.660 | 3.520 | 0.080 | 2.260% | 47.38万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.590 | 3.540 | 3.590 | 3.510 | -0.040 | -1.117% | 24.99万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.610 | 3.580 | 3.640 | 3.570 | -0.040 | -1.105% | 24.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.600 | 3.620 | 3.660 | 3.580 | 0.000 | 0.000% | 28.55万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.580 | 3.620 | 3.650 | 3.570 | 0.000 | 0.000% | 29.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.610 | 3.620 | 3.670 | 3.560 | 0.010 | 0.277% | 25.07万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.520 | 3.610 | 3.630 | 3.510 | 0.090 | 2.557% | 32.79万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.490 | 3.520 | 3.530 | 3.440 | -0.010 | -0.283% | 25.63万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.410 | 3.530 | 3.540 | 3.370 | 0.080 | 2.319% | 29.36万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.580 | 3.450 | 3.650 | 3.450 | -0.130 | -3.631% | 32.64万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.530 | 3.580 | 3.600 | 3.490 | 0.060 | 1.705% | 32.59万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.470 | 3.520 | 3.520 | 3.410 | 0.050 | 1.441% | 30.53万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.530 | 3.470 | 3.550 | 3.440 | -0.090 | -2.528% | 34.70万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.440 | 3.560 | 3.600 | 3.430 | 0.130 | 3.790% | 42.08万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.530 | 3.430 | 3.590 | 3.420 | -0.070 | -2.000% | 34.36万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.560 | 3.500 | 3.600 | 3.440 | -0.070 | -1.961% | 30.10万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.450 | 3.570 | 3.600 | 3.430 | 0.090 | 2.586% | 43.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.350 | 3.480 | 3.490 | 3.340 | 0.130 | 3.881% | 40.73万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.370 | 3.350 | 3.380 | 3.300 | 0.010 | 0.299% | 31.95万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.240 | 3.340 | 3.400 | 3.200 | 0.050 | 1.520% | 32.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.320 | 3.290 | 3.380 | 3.270 | -0.050 | -1.497% | 26.19万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.300 | 3.340 | 3.400 | 3.290 | 0.040 | 1.212% | 30.15万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.430 | 3.300 | 3.450 | 3.300 | -0.120 | -3.509% | 34.83万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.300 | 3.420 | 3.440 | 3.280 | 0.100 | 3.012% | 38.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.290 | 3.320 | 3.350 | 3.280 | 0.030 | 0.912% | 21.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.270 | 3.290 | 3.350 | 3.260 | 0.020 | 0.612% | 27.24万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.180 | 3.270 | 3.310 | 3.170 | 0.080 | 2.508% | 28.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.260 | 3.190 | 3.270 | 3.160 | -0.080 | -2.446% | 25.11万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.230 | 3.270 | 3.290 | 3.150 | 0.050 | 1.553% | 27.97万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.310 | 3.220 | 3.310 | 3.220 | -0.100 | -3.012% | 25.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.350 | 3.320 | 3.360 | 3.270 | -0.050 | -1.484% | 29.74万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.530 | 3.370 | 3.540 | 3.330 | -0.130 | -3.714% | 41.85万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.490 | 3.500 | 3.570 | 3.470 | -0.010 | -0.285% | 26.62万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.460 | 3.510 | 3.520 | 3.370 | 0.070 | 2.035% | 32.76万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.560 | 3.440 | 3.560 | 3.410 | -0.100 | -2.825% | 31.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.670 | 3.540 | 3.680 | 3.530 | -0.115 | -3.146% | 37.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.725 | 3.655 | 3.745 | 3.615 | -0.110 | -2.922% | 38.81万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.765 | 3.765 | 3.845 | 3.705 | -0.030 | -0.791% | 41.63万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.635 | 3.795 | 3.865 | 3.615 | 0.160 | 4.402% | 56.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.615 | 3.635 | 3.695 | 3.605 | 0.040 | 1.113% | 38.45万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.745 | 3.595 | 3.745 | 3.525 | -0.160 | -4.261% | 50.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.855 | 3.755 | 3.875 | 3.695 | -0.140 | -3.594% | 50.09万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.005 | 3.895 | 4.105 | 3.875 | -0.190 | -4.651% | 57.46万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.075 | 4.085 | 4.165 | 4.055 | -0.040 | -0.970% | 52.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.045 | 4.125 | 4.195 | 3.985 | 0.080 | 1.978% | 88.07万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.955 | 4.045 | 4.075 | 3.875 | 0.040 | 0.999% | 69.28万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.035 | 4.005 | 4.075 | 3.945 | 0.000 | 0.000% | 64.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.825 | 4.005 | 4.025 | 3.815 | 0.180 | 4.706% | 66.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.775 | 3.825 | 3.875 | 3.765 | 0.050 | 1.325% | 41.75万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.735 | 3.775 | 3.825 | 3.705 | 0.050 | 1.342% | 35.61万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.735 | 3.725 | 3.805 | 3.675 | -0.030 | -0.799% | 34.11万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.795 | 3.755 | 3.855 | 3.735 | -0.060 | -1.573% | 39.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.875 | 3.815 | 3.945 | 3.795 | 0.110 | 2.969% | 65.22万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.705 | 3.705 | 3.735 | 3.645 | 0.020 | 0.543% | 28.25万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.785 | 3.685 | 3.835 | 3.685 | -0.140 | -3.660% | 35.81万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.895 | 3.825 | 3.935 | 3.795 | -0.090 | -2.299% | 34.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.865 | 3.915 | 3.925 | 3.845 | 0.030 | 0.772% | 35.23万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.855 | 3.885 | 3.895 | 3.785 | 0.060 | 1.569% | 40.44万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.835 | 3.825 | 3.885 | 3.785 | -0.010 | -0.261% | 40.16万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.915 | 3.835 | 3.935 | 3.835 | -0.080 | -2.043% | 43.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.885 | 3.915 | 3.945 | 3.865 | 0.030 | 0.772% | 32.22万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.965 | 3.885 | 3.985 | 3.865 | -0.080 | -2.018% | 42.97万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.985 | 3.965 | 4.015 | 3.935 | -0.020 | -0.502% | 46.38万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.025 | 3.985 | 4.055 | 3.955 | -0.030 | -0.747% | 49.71万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.245 | 4.015 | 4.255 | 4.005 | -0.260 | -6.082% | 90.53万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.275 | 4.275 | 4.285 | 4.185 | 0.000 | 0.000% | 47.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.375 | 4.275 | 4.445 | 4.225 | -0.090 | -2.062% | 49.80万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.255 | 4.365 | 4.385 | 4.215 | 0.100 | 2.345% | 52.27万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.165 | 4.265 | 4.275 | 4.145 | 0.080 | 1.912% | 50.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.145 | 4.185 | 4.225 | 4.095 | 0.000 | 0.000% | 38.26万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.185 | 4.185 | 4.265 | 4.135 | 0.000 | 0.000% | 43.78万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.105 | 4.185 | 4.225 | 4.075 | 0.070 | 1.701% | 49.96万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.105 | 4.115 | 4.165 | 4.085 | 0.020 | 0.488% | 40.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.145 | 4.095 | 4.185 | 4.025 | -0.080 | -1.916% | 61.30万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.125 | 4.175 | 4.185 | 4.085 | 0.050 | 1.212% | 34.22万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.215 | 4.125 | 4.245 | 4.105 | -0.100 | -2.367% | 37.13万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.165 | 4.225 | 4.235 | 4.145 | 0.050 | 1.198% | 29.44万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.175 | 4.175 | 4.215 | 4.115 | -0.010 | -0.239% | 34.10万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.235 | 4.185 | 4.255 | 4.155 | -0.080 | -1.876% | 36.05万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.275 | 4.265 | 4.315 | 4.185 | 0.000 | 0.000% | 42.56万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.275 | 4.255 | 4.305 | 4.245 | 0.000 | 0.000% | 32.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.315 | 4.295 | 4.335 | 4.235 | 0.000 | 0.000% | 42.90万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.185 | 4.295 | 4.305 | 4.175 | 0.000 | 0.000% | 55.23万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.105 | 4.325 | 4.345 | 4.075 | 0.000 | 0.000% | 54.31万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.355 | 4.125 | 4.365 | 4.095 | 0.000 | 0.000% | 54.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.335 | 4.355 | 4.405 | 4.295 | 0.000 | 0.000% | 49.81万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.315 | 4.325 | 4.365 | 4.225 | 0.000 | 0.000% | 54.14万 | 0.00亿 | 0.000% |