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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.17 | 4.56 | 4.15 | 4.45 | +6.71% | 5.86 | 11.07% |
| 2025-07-21 | 4.09 | 4.22 | 4.09 | 4.17 | +0.97% | 2.58 | 5.08% |
| 2025-07-18 | 4.16 | 4.22 | 4.12 | 4.13 | -0.48% | 2.27 | 4.48% |
| 2025-07-17 | 4.10 | 4.20 | 4.10 | 4.15 | +0.73% | 2.25 | 4.47% |
| 2025-07-16 | 4.22 | 4.25 | 4.08 | 4.12 | -2.14% | 2.69 | 5.34% |
| 2025-07-15 | 4.37 | 4.39 | 4.13 | 4.21 | -4.54% | 5.08 | 9.86% |
| 2025-07-14 | 4.08 | 4.62 | 4.03 | 4.41 | +5.00% | 6.97 | 12.99% |
| 2025-07-11 | 4.23 | 4.28 | 4.16 | 4.20 | -0.71% | 2.98 | 5.81% |
| 2025-07-10 | 4.10 | 4.25 | 4.07 | 4.23 | +2.67% | 3.43 | 6.74% |
| 2025-07-09 | 4.06 | 4.17 | 4.04 | 4.12 | +0.98% | 2.41 | 4.83% |
| 2025-07-08 | 4.08 | 4.10 | 4.01 | 4.08 | -0.24% | 1.78 | 3.61% |
| 2025-07-07 | 3.98 | 4.11 | 3.95 | 4.09 | +3.81% | 2.83 | 5.73% |
| 2025-07-04 | 3.97 | 4.04 | 3.93 | 3.94 | -1.25% | 1.52 | 3.13% |
| 2025-07-03 | 4.00 | 4.02 | 3.93 | 3.99 | -0.25% | 1.37 | 2.82% |
| 2025-07-02 | 3.92 | 4.01 | 3.92 | 4.00 | +1.52% | 1.73 | 3.58% |
| 2025-07-01 | 3.94 | 3.97 | 3.90 | 3.94 | 0.00% | 0.85 | 1.76% |
| 2025-06-30 | 3.97 | 3.99 | 3.91 | 3.94 | 0.00% | 0.75 | 1.56% |
| 2025-06-27 | 3.88 | 4.03 | 3.87 | 3.94 | +2.07% | 1.39 | 2.89% |
| 2025-06-26 | 3.85 | 3.89 | 3.84 | 3.86 | 0.00% | 0.65 | 1.38% |
| 2025-06-25 | 3.86 | 3.86 | 3.81 | 3.86 | +0.26% | 0.79 | 1.68% |