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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.47 | 4.52 | 4.38 | 4.49 | +1.58% | 2.20 | 4.05% |
| 2026-01-15 | 4.45 | 4.49 | 4.37 | 4.42 | -0.90% | 1.57 | 2.91% |
| 2026-01-14 | 4.46 | 4.49 | 4.38 | 4.46 | +0.45% | 2.47 | 4.55% |
| 2026-01-13 | 4.59 | 4.60 | 4.41 | 4.44 | -2.84% | 2.63 | 4.83% |
| 2026-01-12 | 4.54 | 4.59 | 4.49 | 4.57 | +1.11% | 3.13 | 5.67% |
| 2026-01-09 | 4.50 | 4.55 | 4.45 | 4.52 | -1.09% | 2.92 | 5.32% |
| 2026-01-08 | 4.60 | 4.69 | 4.46 | 4.57 | -2.35% | 4.85 | 8.70% |
| 2026-01-07 | 4.36 | 4.75 | 4.29 | 4.68 | +8.08% | 6.83 | 12.36% |
| 2026-01-06 | 4.22 | 4.34 | 4.22 | 4.33 | +3.10% | 2.14 | 4.09% |
| 2026-01-05 | 4.23 | 4.23 | 4.17 | 4.20 | +0.72% | 1.14 | 2.23% |
| 2025-12-31 | 4.21 | 4.21 | 4.12 | 4.17 | -0.95% | 1.09 | 2.16% |
| 2025-12-30 | 4.25 | 4.26 | 4.18 | 4.21 | -1.17% | 1.07 | 2.09% |
| 2025-12-29 | 4.28 | 4.34 | 4.25 | 4.26 | -0.70% | 1.39 | 2.66% |
| 2025-12-26 | 4.24 | 4.30 | 4.23 | 4.29 | +0.94% | 1.37 | 2.62% |
| 2025-12-25 | 4.25 | 4.27 | 4.22 | 4.25 | -0.47% | 1.00 | 1.93% |
| 2025-12-24 | 4.26 | 4.28 | 4.21 | 4.27 | +0.23% | 0.97 | 1.88% |
| 2025-12-23 | 4.31 | 4.32 | 4.24 | 4.26 | -1.16% | 0.98 | 1.88% |
| 2025-12-22 | 4.27 | 4.33 | 4.25 | 4.31 | +0.94% | 1.36 | 2.61% |
| 2025-12-19 | 4.21 | 4.27 | 4.17 | 4.27 | 0.00% | 1.29 | 2.52% |
| 2025-12-18 | 4.25 | 4.29 | 4.18 | 4.27 | +1.67% | 1.59 | 3.08% |