郑州煤电 sh.600121
4.11
+2.24%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.03 | 4.14 | 4.01 | 4.11 | +2.24% | 1.37 | 2.75% |
| 2026-05-21 | 4.15 | 4.19 | 4.01 | 4.02 | -4.06% | 2.44 | 4.87% |
| 2026-05-20 | 4.39 | 4.42 | 4.16 | 4.19 | -4.56% | 2.52 | 4.86% |
| 2026-05-19 | 4.27 | 4.40 | 4.20 | 4.39 | +2.57% | 2.86 | 5.42% |
| 2026-05-18 | 4.13 | 4.29 | 4.10 | 4.28 | +3.63% | 2.57 | 4.97% |
| 2026-05-15 | 4.18 | 4.20 | 4.06 | 4.13 | -1.20% | 1.72 | 3.42% |
| 2026-05-14 | 4.28 | 4.34 | 4.17 | 4.18 | -2.56% | 2.25 | 4.36% |
| 2026-05-13 | 4.17 | 4.35 | 4.14 | 4.29 | +3.12% | 3.11 | 5.97% |
| 2026-05-12 | 4.22 | 4.23 | 4.13 | 4.16 | -1.65% | 1.41 | 2.77% |
| 2026-05-11 | 4.21 | 4.29 | 4.18 | 4.23 | +1.20% | 2.00 | 3.87% |
| 2026-05-08 | 4.20 | 4.21 | 4.15 | 4.18 | +0.24% | 1.29 | 2.53% |
| 2026-05-07 | 4.26 | 4.26 | 4.13 | 4.17 | -3.02% | 2.32 | 4.56% |
| 2026-05-06 | 4.25 | 4.30 | 4.16 | 4.30 | +1.18% | 1.77 | 3.42% |
| 2026-04-30 | 4.30 | 4.35 | 4.20 | 4.25 | -0.93% | 1.68 | 3.25% |
| 2026-04-29 | 4.20 | 4.33 | 4.17 | 4.29 | +2.14% | 2.39 | 4.58% |
| 2026-04-28 | 4.11 | 4.22 | 4.09 | 4.20 | +1.20% | 1.81 | 3.55% |
| 2026-04-27 | 4.00 | 4.16 | 3.89 | 4.15 | -0.48% | 2.09 | 4.25% |
| 2026-04-24 | 4.17 | 4.28 | 4.12 | 4.17 | -0.24% | 2.16 | 4.23% |
| 2026-04-23 | 4.13 | 4.20 | 4.10 | 4.18 | +0.72% | 1.84 | 3.63% |
| 2026-04-22 | 4.18 | 4.19 | 4.14 | 4.15 | -0.72% | 1.16 | 2.29% |