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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.08 | 4.11 | 4.04 | 4.08 | -0.24% | 0.82 | 1.65% |
| 2025-08-18 | 4.10 | 4.13 | 4.06 | 4.09 | +0.25% | 1.25 | 2.52% |
| 2025-08-15 | 4.04 | 4.08 | 4.03 | 4.08 | +0.99% | 0.85 | 1.72% |
| 2025-08-14 | 4.13 | 4.14 | 4.03 | 4.04 | -2.42% | 1.59 | 3.21% |
| 2025-08-13 | 4.17 | 4.19 | 4.13 | 4.14 | -1.66% | 1.39 | 2.75% |
| 2025-08-12 | 4.19 | 4.25 | 4.17 | 4.21 | +1.20% | 1.60 | 3.13% |
| 2025-08-11 | 4.14 | 4.18 | 4.13 | 4.16 | +0.24% | 0.94 | 1.85% |
| 2025-08-08 | 4.16 | 4.20 | 4.13 | 4.15 | -0.72% | 1.14 | 2.25% |
| 2025-08-07 | 4.23 | 4.23 | 4.14 | 4.18 | -1.65% | 1.48 | 2.90% |
| 2025-08-06 | 4.19 | 4.30 | 4.16 | 4.25 | +0.95% | 1.99 | 3.85% |
| 2025-08-05 | 4.15 | 4.24 | 4.12 | 4.21 | +1.69% | 1.58 | 3.12% |
| 2025-08-04 | 4.09 | 4.14 | 4.06 | 4.14 | +0.73% | 0.78 | 1.56% |
| 2025-08-01 | 4.08 | 4.14 | 4.06 | 4.11 | +0.24% | 1.11 | 2.21% |
| 2025-07-31 | 4.20 | 4.23 | 4.10 | 4.10 | -4.43% | 2.44 | 4.85% |
| 2025-07-30 | 4.37 | 4.42 | 4.26 | 4.29 | +0.23% | 3.00 | 5.69% |
| 2025-07-29 | 4.27 | 4.35 | 4.19 | 4.28 | +0.47% | 2.88 | 5.56% |
| 2025-07-28 | 4.38 | 4.42 | 4.26 | 4.26 | -6.37% | 4.95 | 9.39% |
| 2025-07-25 | 4.39 | 4.82 | 4.39 | 4.55 | +3.88% | 8.30 | 14.63% |
| 2025-07-24 | 4.29 | 4.43 | 4.24 | 4.38 | +1.39% | 2.79 | 5.26% |
| 2025-07-23 | 4.50 | 4.54 | 4.30 | 4.32 | -2.92% | 4.05 | 7.56% |