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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.14 | 4.20 | 4.11 | 4.18 | +0.24% | 1.58 | 3.13% |
| 2026-04-20 | 4.10 | 4.18 | 4.08 | 4.17 | +1.96% | 1.62 | 3.21% |
| 2026-04-17 | 4.16 | 4.17 | 4.08 | 4.09 | -1.92% | 1.35 | 2.70% |
| 2026-04-16 | 4.10 | 4.18 | 4.09 | 4.17 | +0.97% | 1.32 | 2.62% |
| 2026-04-15 | 4.20 | 4.20 | 4.11 | 4.13 | -1.90% | 1.46 | 2.90% |
| 2026-04-14 | 4.24 | 4.28 | 4.17 | 4.21 | -2.09% | 1.97 | 3.85% |
| 2026-04-13 | 4.27 | 4.33 | 4.19 | 4.30 | +2.38% | 2.70 | 5.19% |
| 2026-04-10 | 4.22 | 4.26 | 4.18 | 4.20 | -0.47% | 1.75 | 3.41% |
| 2026-04-09 | 4.27 | 4.34 | 4.19 | 4.22 | -1.63% | 1.98 | 3.84% |
| 2026-04-08 | 4.13 | 4.29 | 4.13 | 4.29 | +0.70% | 3.04 | 5.90% |
| 2026-04-07 | 4.14 | 4.29 | 4.06 | 4.26 | +1.43% | 2.51 | 4.91% |
| 2026-04-03 | 4.53 | 4.56 | 4.18 | 4.20 | -8.70% | 4.30 | 8.27% |
| 2026-04-02 | 4.59 | 4.75 | 4.56 | 4.60 | +0.44% | 4.13 | 7.31% |
| 2026-04-01 | 4.72 | 4.82 | 4.56 | 4.58 | -4.98% | 5.44 | 9.61% |
| 2026-03-31 | 5.27 | 5.34 | 4.81 | 4.82 | -9.40% | 8.98 | 14.59% |
| 2026-03-30 | 5.30 | 5.69 | 5.26 | 5.32 | +2.90% | 11.64 | 17.45% |
| 2026-03-27 | 5.29 | 5.54 | 5.14 | 5.17 | -3.18% | 6.58 | 10.30% |
| 2026-03-26 | 5.50 | 5.55 | 5.23 | 5.34 | -3.26% | 7.80 | 11.94% |
| 2026-03-25 | 5.08 | 5.61 | 4.84 | 5.52 | +4.35% | 10.94 | 16.95% |
| 2026-03-24 | 5.15 | 5.34 | 4.99 | 5.29 | -2.58% | 8.93 | 14.09% |