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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.21 | 5.37 | 5.03 | 5.09 | -7.12% | 9.08 | 14.46% |
| 2025-10-21 | 5.78 | 5.90 | 5.30 | 5.48 | +0.55% | 14.64 | 21.62% |
| 2025-10-20 | 4.96 | 5.45 | 4.89 | 5.45 | +10.10% | 9.36 | 14.72% |
| 2025-10-17 | 4.80 | 5.32 | 4.76 | 4.95 | +0.61% | 9.23 | 14.97% |
| 2025-10-16 | 4.55 | 5.06 | 4.50 | 4.92 | +6.49% | 7.35 | 12.67% |
| 2025-10-15 | 4.45 | 4.83 | 4.40 | 4.62 | +2.90% | 5.77 | 10.23% |
| 2025-10-14 | 4.25 | 4.67 | 4.25 | 4.49 | +5.65% | 5.40 | 9.97% |
| 2025-10-13 | 4.17 | 4.26 | 4.14 | 4.25 | -0.47% | 1.62 | 3.15% |
| 2025-10-10 | 4.17 | 4.32 | 4.14 | 4.27 | +2.40% | 2.79 | 5.38% |
| 2025-10-09 | 4.07 | 4.18 | 4.05 | 4.17 | +2.46% | 1.45 | 2.88% |
| 2025-09-30 | 4.06 | 4.09 | 4.04 | 4.07 | 0.00% | 0.65 | 1.31% |
| 2025-09-29 | 4.10 | 4.11 | 4.01 | 4.07 | -1.93% | 1.16 | 2.35% |
| 2025-09-26 | 4.13 | 4.21 | 4.12 | 4.15 | +0.97% | 1.20 | 2.36% |
| 2025-09-25 | 4.15 | 4.19 | 4.10 | 4.11 | -1.91% | 1.06 | 2.10% |
| 2025-09-24 | 4.10 | 4.19 | 4.07 | 4.19 | +1.70% | 1.58 | 3.13% |
| 2025-09-23 | 4.07 | 4.14 | 4.04 | 4.12 | +0.98% | 1.20 | 2.42% |
| 2025-09-22 | 4.13 | 4.15 | 4.06 | 4.08 | -1.21% | 0.72 | 1.44% |
| 2025-09-19 | 4.07 | 4.13 | 4.04 | 4.13 | +1.72% | 1.15 | 2.30% |
| 2025-09-18 | 4.15 | 4.16 | 4.04 | 4.06 | -2.40% | 1.22 | 2.43% |
| 2025-09-17 | 4.14 | 4.20 | 4.10 | 4.16 | +0.24% | 1.27 | 2.51% |