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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.34 | 4.40 | 4.29 | 4.29 | -1.61% | 1.27 | 2.41% |
| 2026-02-12 | 4.38 | 4.50 | 4.33 | 4.36 | -1.13% | 1.37 | 2.57% |
| 2026-02-11 | 4.36 | 4.45 | 4.31 | 4.41 | +0.46% | 1.58 | 2.95% |
| 2026-02-10 | 4.44 | 4.47 | 4.33 | 4.39 | -0.68% | 1.51 | 2.81% |
| 2026-02-09 | 4.37 | 4.47 | 4.33 | 4.42 | +2.31% | 1.98 | 3.69% |
| 2026-02-06 | 4.30 | 4.38 | 4.24 | 4.32 | -0.92% | 1.80 | 3.43% |
| 2026-02-05 | 4.45 | 4.46 | 4.36 | 4.36 | -4.80% | 2.77 | 5.17% |
| 2026-02-04 | 4.22 | 4.60 | 4.22 | 4.58 | +7.76% | 5.11 | 9.41% |
| 2026-02-03 | 4.28 | 4.38 | 4.19 | 4.25 | -0.93% | 1.94 | 3.76% |
| 2026-02-02 | 4.48 | 4.53 | 4.22 | 4.29 | -5.51% | 3.21 | 6.11% |
| 2026-01-30 | 4.52 | 4.78 | 4.51 | 4.54 | +1.11% | 5.31 | 9.42% |
| 2026-01-29 | 4.36 | 4.56 | 4.35 | 4.49 | +2.05% | 3.45 | 6.33% |
| 2026-01-28 | 4.27 | 4.46 | 4.24 | 4.40 | +3.53% | 2.78 | 5.23% |
| 2026-01-27 | 4.35 | 4.41 | 4.20 | 4.25 | -2.30% | 1.93 | 3.72% |
| 2026-01-26 | 4.38 | 4.42 | 4.31 | 4.35 | -4.81% | 3.17 | 5.98% |
| 2026-01-23 | 4.58 | 4.61 | 4.52 | 4.57 | -0.87% | 2.35 | 4.24% |
| 2026-01-22 | 4.48 | 4.67 | 4.46 | 4.61 | +2.44% | 3.36 | 6.04% |
| 2026-01-21 | 4.60 | 4.61 | 4.41 | 4.50 | -4.05% | 3.10 | 5.67% |
| 2026-01-20 | 4.51 | 4.77 | 4.47 | 4.69 | +3.99% | 4.88 | 8.65% |
| 2026-01-19 | 4.57 | 4.57 | 4.44 | 4.51 | +0.45% | 2.26 | 4.13% |