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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.82 | 3.86 | 3.78 | 3.85 | -0.52% | 0.81 | 1.73% |
| 2025-06-23 | 3.81 | 3.90 | 3.76 | 3.87 | +2.38% | 0.88 | 1.88% |
| 2025-06-20 | 3.80 | 3.84 | 3.77 | 3.78 | -0.53% | 0.44 | 0.96% |
| 2025-06-19 | 3.87 | 3.88 | 3.75 | 3.80 | -2.06% | 0.82 | 1.77% |
| 2025-06-18 | 3.94 | 3.95 | 3.85 | 3.88 | -1.52% | 0.84 | 1.78% |
| 2025-06-17 | 3.94 | 3.96 | 3.88 | 3.94 | -0.76% | 1.05 | 2.19% |
| 2025-06-16 | 3.91 | 3.99 | 3.90 | 3.97 | +2.32% | 1.88 | 3.90% |
| 2025-06-13 | 3.84 | 4.00 | 3.82 | 3.88 | +1.04% | 1.70 | 3.57% |
| 2025-06-12 | 3.88 | 3.89 | 3.81 | 3.84 | -1.03% | 0.59 | 1.25% |
| 2025-06-11 | 3.87 | 3.91 | 3.86 | 3.88 | 0.00% | 0.72 | 1.53% |
| 2025-06-10 | 3.95 | 3.95 | 3.83 | 3.88 | -1.27% | 1.07 | 2.26% |
| 2025-06-09 | 3.83 | 3.95 | 3.82 | 3.93 | +1.81% | 1.33 | 2.80% |
| 2025-06-06 | 3.83 | 3.94 | 3.83 | 3.86 | +0.78% | 1.09 | 2.30% |
| 2025-06-05 | 3.86 | 3.94 | 3.79 | 3.83 | -1.79% | 1.20 | 2.56% |
| 2025-06-04 | 3.74 | 3.91 | 3.72 | 3.90 | +4.28% | 1.59 | 3.40% |
| 2025-06-03 | 3.72 | 3.75 | 3.69 | 3.74 | +0.54% | 0.50 | 1.10% |
| 2025-05-30 | 3.79 | 3.79 | 3.72 | 3.72 | -2.11% | 0.57 | 1.25% |
| 2025-05-29 | 3.78 | 3.80 | 3.75 | 3.80 | +0.80% | 0.48 | 1.03% |
| 2025-05-28 | 3.80 | 3.80 | 3.76 | 3.77 | -0.79% | 0.41 | 0.89% |
| 2025-05-27 | 3.82 | 3.85 | 3.75 | 3.80 | -1.04% | 0.72 | 1.56% |