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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.99 | 5.04 | 4.71 | 4.77 | -6.10% | 4.25 | 7.25% |
| 2025-11-18 | 5.47 | 5.48 | 5.00 | 5.08 | -8.30% | 6.45 | 10.27% |
| 2025-11-17 | 5.43 | 5.61 | 5.38 | 5.54 | +1.28% | 6.52 | 9.70% |
| 2025-11-14 | 5.27 | 5.58 | 5.27 | 5.47 | +2.82% | 6.52 | 9.94% |
| 2025-11-13 | 5.18 | 5.34 | 5.15 | 5.32 | +2.70% | 4.64 | 7.22% |
| 2025-11-12 | 5.25 | 5.42 | 5.17 | 5.18 | -3.36% | 4.14 | 6.47% |
| 2025-11-11 | 5.40 | 5.43 | 5.10 | 5.36 | -2.37% | 6.53 | 10.19% |
| 2025-11-10 | 5.48 | 5.72 | 5.37 | 5.49 | +0.18% | 7.51 | 11.16% |
| 2025-11-07 | 5.50 | 5.85 | 5.45 | 5.48 | -2.66% | 6.76 | 9.98% |
| 2025-11-06 | 5.55 | 5.74 | 5.35 | 5.63 | +3.11% | 8.82 | 12.95% |
| 2025-11-05 | 5.45 | 5.70 | 5.36 | 5.46 | -0.36% | 8.61 | 12.70% |
| 2025-11-04 | 5.23 | 5.74 | 5.21 | 5.48 | +3.01% | 7.68 | 11.44% |
| 2025-11-03 | 5.25 | 5.51 | 5.23 | 5.32 | +1.33% | 6.09 | 9.32% |
| 2025-10-31 | 5.29 | 5.47 | 5.22 | 5.25 | -2.96% | 4.93 | 7.66% |
| 2025-10-30 | 5.67 | 5.87 | 5.39 | 5.41 | -7.20% | 8.76 | 12.96% |
| 2025-10-29 | 5.60 | 6.08 | 5.55 | 5.83 | -2.67% | 12.59 | 17.80% |
| 2025-10-28 | 5.50 | 6.08 | 5.50 | 5.99 | +6.39% | 17.13 | 24.31% |
| 2025-10-27 | 5.01 | 5.63 | 4.85 | 5.63 | +9.96% | 15.01 | 22.60% |
| 2025-10-24 | 5.55 | 5.55 | 5.07 | 5.12 | -8.57% | 9.11 | 14.39% |
| 2025-10-23 | 5.00 | 5.60 | 5.00 | 5.60 | +10.02% | 4.49 | 6.72% |