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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.74 | 3.80 | 3.72 | 3.77 | +0.80% | 0.60 | 1.50% |
| 2025-08-18 | 3.75 | 3.80 | 3.72 | 3.74 | -0.27% | 0.72 | 1.81% |
| 2025-08-15 | 3.71 | 3.75 | 3.70 | 3.75 | +1.08% | 0.50 | 1.27% |
| 2025-08-14 | 3.81 | 3.81 | 3.71 | 3.71 | -2.88% | 0.72 | 1.80% |
| 2025-08-13 | 3.86 | 3.87 | 3.80 | 3.82 | -1.80% | 0.80 | 1.97% |
| 2025-08-12 | 3.91 | 3.92 | 3.86 | 3.89 | 0.00% | 0.72 | 1.75% |
| 2025-08-11 | 3.86 | 3.90 | 3.85 | 3.89 | +1.04% | 0.59 | 1.44% |
| 2025-08-08 | 3.85 | 3.88 | 3.82 | 3.85 | -0.52% | 0.55 | 1.36% |
| 2025-08-07 | 3.88 | 3.89 | 3.80 | 3.87 | -0.51% | 0.75 | 1.84% |
| 2025-08-06 | 3.85 | 3.93 | 3.83 | 3.89 | +0.78% | 1.00 | 2.42% |
| 2025-08-05 | 3.85 | 3.87 | 3.80 | 3.86 | +0.52% | 0.77 | 1.90% |
| 2025-08-04 | 3.77 | 3.84 | 3.75 | 3.84 | +0.79% | 0.60 | 1.48% |
| 2025-08-01 | 3.82 | 3.85 | 3.80 | 3.81 | +0.79% | 0.63 | 1.55% |
| 2025-07-31 | 3.88 | 3.90 | 3.77 | 3.78 | -3.57% | 1.21 | 2.99% |
| 2025-07-30 | 4.01 | 4.05 | 3.90 | 3.92 | -0.51% | 1.39 | 3.31% |
| 2025-07-29 | 3.99 | 4.01 | 3.86 | 3.94 | -1.25% | 1.34 | 3.24% |
| 2025-07-28 | 4.07 | 4.10 | 3.96 | 3.99 | -3.16% | 1.55 | 3.65% |
| 2025-07-25 | 4.18 | 4.33 | 4.12 | 4.12 | -1.44% | 1.81 | 4.09% |
| 2025-07-24 | 4.08 | 4.21 | 4.04 | 4.18 | +1.46% | 2.31 | 5.27% |
| 2025-07-23 | 4.37 | 4.42 | 4.10 | 4.12 | -5.29% | 3.61 | 8.14% |