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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.18 | 4.19 | 4.12 | 4.15 | +0.48% | 1.23 | 2.44% |
| 2025-09-15 | 4.08 | 4.14 | 4.06 | 4.13 | +0.98% | 1.18 | 2.35% |
| 2025-09-12 | 4.05 | 4.10 | 4.03 | 4.09 | +0.99% | 1.00 | 2.02% |
| 2025-09-11 | 4.04 | 4.05 | 4.01 | 4.05 | +0.25% | 0.47 | 0.96% |
| 2025-09-10 | 4.06 | 4.06 | 4.02 | 4.04 | -0.49% | 0.49 | 1.00% |
| 2025-09-09 | 4.04 | 4.08 | 4.03 | 4.06 | +0.25% | 0.58 | 1.18% |
| 2025-09-08 | 4.04 | 4.06 | 4.02 | 4.05 | +0.25% | 0.58 | 1.18% |
| 2025-09-05 | 3.99 | 4.05 | 3.96 | 4.04 | +1.51% | 0.60 | 1.23% |
| 2025-09-04 | 3.94 | 3.99 | 3.93 | 3.98 | +0.76% | 0.53 | 1.09% |
| 2025-09-03 | 4.03 | 4.06 | 3.95 | 3.95 | -2.23% | 0.75 | 1.55% |
| 2025-09-02 | 4.06 | 4.07 | 4.01 | 4.04 | -0.74% | 0.79 | 1.60% |
| 2025-09-01 | 4.02 | 4.08 | 4.00 | 4.07 | +0.74% | 0.65 | 1.32% |
| 2025-08-29 | 4.08 | 4.10 | 4.03 | 4.04 | -0.98% | 0.76 | 1.54% |
| 2025-08-28 | 4.08 | 4.12 | 3.98 | 4.08 | -0.49% | 1.40 | 2.83% |
| 2025-08-27 | 4.23 | 4.25 | 4.09 | 4.10 | -3.76% | 1.82 | 3.57% |
| 2025-08-26 | 4.17 | 4.28 | 4.15 | 4.26 | +2.16% | 2.57 | 4.99% |
| 2025-08-25 | 4.15 | 4.19 | 4.12 | 4.17 | +0.97% | 1.76 | 3.47% |
| 2025-08-22 | 4.10 | 4.15 | 4.06 | 4.13 | +0.49% | 1.33 | 2.67% |
| 2025-08-21 | 4.09 | 4.13 | 4.07 | 4.11 | +0.49% | 1.09 | 2.17% |
| 2025-08-20 | 4.06 | 4.09 | 4.05 | 4.09 | +0.25% | 0.76 | 1.54% |