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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.24 | 4.24 | 4.10 | 4.20 | -0.24% | 1.21 | 2.40% |
| 2025-12-16 | 4.48 | 4.48 | 4.21 | 4.21 | -6.03% | 2.18 | 4.17% |
| 2025-12-15 | 4.44 | 4.56 | 4.40 | 4.48 | 0.00% | 1.82 | 3.33% |
| 2025-12-12 | 4.44 | 4.53 | 4.43 | 4.48 | +1.36% | 2.14 | 3.92% |
| 2025-12-11 | 4.39 | 4.51 | 4.35 | 4.42 | +1.14% | 2.15 | 3.99% |
| 2025-12-10 | 4.35 | 4.41 | 4.33 | 4.37 | 0.00% | 1.27 | 2.38% |
| 2025-12-09 | 4.46 | 4.47 | 4.35 | 4.37 | -1.80% | 1.53 | 2.86% |
| 2025-12-08 | 4.39 | 4.46 | 4.32 | 4.45 | 0.00% | 2.39 | 4.48% |
| 2025-12-05 | 4.51 | 4.52 | 4.37 | 4.45 | -1.55% | 1.98 | 3.68% |
| 2025-12-04 | 4.74 | 4.74 | 4.50 | 4.52 | -5.83% | 3.49 | 6.27% |
| 2025-12-03 | 4.52 | 4.80 | 4.48 | 4.80 | +5.49% | 5.35 | 9.39% |
| 2025-12-02 | 4.54 | 4.59 | 4.47 | 4.55 | +0.89% | 2.48 | 4.48% |
| 2025-12-01 | 4.55 | 4.56 | 4.47 | 4.51 | +0.22% | 1.46 | 2.65% |
| 2025-11-28 | 4.42 | 4.50 | 4.38 | 4.50 | +1.12% | 1.50 | 2.75% |
| 2025-11-27 | 4.41 | 4.52 | 4.36 | 4.45 | +0.45% | 1.83 | 3.38% |
| 2025-11-26 | 4.45 | 4.50 | 4.41 | 4.43 | -0.89% | 1.32 | 2.45% |
| 2025-11-25 | 4.39 | 4.48 | 4.39 | 4.47 | +2.05% | 1.59 | 2.93% |
| 2025-11-24 | 4.43 | 4.47 | 4.31 | 4.38 | -0.91% | 1.75 | 3.27% |
| 2025-11-21 | 4.60 | 4.63 | 4.40 | 4.42 | -4.95% | 2.73 | 4.97% |
| 2025-11-20 | 4.71 | 4.76 | 4.62 | 4.65 | -2.52% | 2.64 | 4.63% |