云煤能源 sh.600792
3.95
+1.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.88 | 3.97 | 3.82 | 3.95 | +1.28% | 0.63 | 1.46% |
| 2026-05-21 | 4.10 | 4.12 | 3.88 | 3.90 | -4.88% | 1.05 | 2.38% |
| 2026-05-20 | 4.25 | 4.28 | 4.04 | 4.10 | -3.98% | 0.85 | 1.86% |
| 2026-05-19 | 4.18 | 4.28 | 4.12 | 4.27 | +2.15% | 1.09 | 2.33% |
| 2026-05-18 | 4.06 | 4.20 | 4.04 | 4.18 | +2.70% | 0.93 | 2.01% |
| 2026-05-15 | 4.08 | 4.14 | 4.03 | 4.07 | -0.25% | 0.74 | 1.63% |
| 2026-05-14 | 4.21 | 4.23 | 4.06 | 4.08 | -3.32% | 0.93 | 2.04% |
| 2026-05-13 | 4.10 | 4.27 | 4.07 | 4.22 | +2.43% | 1.26 | 2.71% |
| 2026-05-12 | 4.25 | 4.25 | 4.08 | 4.12 | -2.37% | 0.85 | 1.85% |
| 2026-05-11 | 4.24 | 4.31 | 4.17 | 4.22 | -0.71% | 0.96 | 2.04% |
| 2026-05-08 | 4.26 | 4.33 | 4.23 | 4.25 | -0.23% | 0.76 | 1.62% |
| 2026-05-07 | 4.46 | 4.49 | 4.23 | 4.26 | -5.75% | 1.40 | 2.92% |
| 2026-05-06 | 4.50 | 4.53 | 4.35 | 4.52 | +0.22% | 1.36 | 2.74% |
| 2026-04-30 | 4.49 | 4.60 | 4.48 | 4.51 | +0.22% | 1.20 | 2.38% |
| 2026-04-29 | 4.31 | 4.54 | 4.31 | 4.50 | +3.45% | 1.69 | 3.40% |
| 2026-04-28 | 4.30 | 4.38 | 4.27 | 4.35 | +0.46% | 1.05 | 2.19% |
| 2026-04-27 | 4.14 | 4.34 | 4.14 | 4.33 | +3.34% | 1.30 | 2.73% |
| 2026-04-24 | 4.23 | 4.36 | 4.16 | 4.19 | -0.71% | 1.59 | 3.36% |
| 2026-04-23 | 4.09 | 4.22 | 4.07 | 4.22 | +2.43% | 1.50 | 3.24% |
| 2026-04-22 | 3.98 | 4.14 | 3.96 | 4.12 | +2.49% | 1.40 | 3.09% |