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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.08 | 4.45 | 4.03 | 4.35 | +6.10% | 4.42 | 9.89% |
| 2025-07-21 | 4.01 | 4.26 | 3.90 | 4.10 | +1.23% | 4.09 | 9.45% |
| 2025-07-18 | 3.74 | 4.05 | 3.73 | 4.05 | +10.05% | 1.16 | 2.74% |
| 2025-07-17 | 3.67 | 3.72 | 3.66 | 3.68 | +0.82% | 0.51 | 1.31% |
| 2025-07-16 | 3.71 | 3.73 | 3.64 | 3.65 | -1.35% | 0.70 | 1.80% |
| 2025-07-15 | 3.83 | 3.85 | 3.69 | 3.70 | -4.39% | 1.34 | 3.39% |
| 2025-07-14 | 3.85 | 3.99 | 3.79 | 3.87 | -0.51% | 1.89 | 4.59% |
| 2025-07-11 | 3.88 | 3.91 | 3.81 | 3.89 | 0.00% | 1.31 | 3.20% |
| 2025-07-10 | 3.79 | 3.91 | 3.78 | 3.89 | +2.64% | 1.49 | 3.65% |
| 2025-07-09 | 3.81 | 3.86 | 3.76 | 3.79 | -0.26% | 0.86 | 2.15% |
| 2025-07-08 | 3.77 | 3.81 | 3.72 | 3.80 | +0.80% | 0.96 | 2.41% |
| 2025-07-07 | 3.68 | 3.77 | 3.67 | 3.77 | +2.17% | 0.99 | 2.51% |
| 2025-07-04 | 3.76 | 3.81 | 3.68 | 3.69 | -1.86% | 1.21 | 3.05% |
| 2025-07-03 | 3.79 | 3.83 | 3.72 | 3.76 | 0.00% | 1.13 | 2.84% |
| 2025-07-02 | 3.68 | 3.81 | 3.63 | 3.76 | +2.45% | 1.64 | 4.15% |
| 2025-07-01 | 3.69 | 3.72 | 3.61 | 3.67 | -0.27% | 1.15 | 2.97% |
| 2025-06-30 | 3.53 | 3.74 | 3.53 | 3.68 | +3.95% | 1.81 | 4.71% |
| 2025-06-27 | 3.51 | 3.58 | 3.49 | 3.54 | +0.57% | 1.09 | 2.93% |
| 2025-06-26 | 3.47 | 3.53 | 3.44 | 3.52 | +1.44% | 1.10 | 2.98% |
| 2025-06-25 | 3.51 | 3.51 | 3.44 | 3.47 | -1.42% | 1.09 | 2.96% |