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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.10 | 5.60 | 5.00 | 5.43 | +6.68% | 12.77 | 20.00% |
| 2026-03-20 | 4.75 | 5.32 | 4.68 | 5.09 | +5.17% | 10.66 | 17.12% |
| 2026-03-19 | 5.09 | 5.13 | 4.81 | 4.84 | -1.63% | 6.73 | 11.08% |
| 2026-03-18 | 5.17 | 5.26 | 4.88 | 4.92 | -5.93% | 7.26 | 11.88% |
| 2026-03-17 | 5.09 | 5.41 | 5.08 | 5.23 | -0.95% | 9.56 | 15.02% |
| 2026-03-16 | 5.72 | 5.85 | 5.15 | 5.28 | -6.55% | 14.54 | 21.91% |
| 2026-03-13 | 5.65 | 5.65 | 5.65 | 5.65 | +9.92% | 4.05 | 5.88% |
| 2026-03-12 | 4.71 | 5.14 | 4.65 | 5.14 | +10.06% | 6.82 | 11.30% |
| 2026-03-11 | 4.69 | 4.69 | 4.54 | 4.67 | -0.21% | 2.30 | 4.09% |
| 2026-03-10 | 4.59 | 4.82 | 4.59 | 4.68 | -2.90% | 2.88 | 5.02% |
| 2026-03-09 | 4.92 | 5.01 | 4.81 | 4.82 | +1.69% | 4.45 | 7.47% |
| 2026-03-06 | 4.69 | 4.77 | 4.59 | 4.74 | -0.84% | 2.36 | 4.13% |
| 2026-03-05 | 4.73 | 4.84 | 4.64 | 4.78 | 0.00% | 2.94 | 5.09% |
| 2026-03-04 | 4.82 | 4.85 | 4.58 | 4.78 | -2.45% | 3.92 | 6.78% |
| 2026-03-03 | 4.81 | 5.08 | 4.74 | 4.90 | +3.38% | 7.16 | 11.99% |
| 2026-03-02 | 4.80 | 4.85 | 4.69 | 4.74 | -1.25% | 3.51 | 6.05% |
| 2026-02-27 | 4.56 | 4.82 | 4.53 | 4.80 | +5.49% | 4.42 | 7.71% |
| 2026-02-26 | 4.54 | 4.68 | 4.51 | 4.55 | +0.44% | 2.08 | 3.72% |
| 2026-02-25 | 4.46 | 4.58 | 4.43 | 4.53 | +1.34% | 2.26 | 4.10% |
| 2026-02-24 | 4.33 | 4.48 | 4.33 | 4.47 | +4.20% | 2.37 | 4.38% |