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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.48 | 3.53 | 3.42 | 3.52 | -1.95% | 1.67 | 4.52% |
| 2025-06-23 | 3.53 | 3.65 | 3.50 | 3.59 | +1.99% | 1.70 | 4.50% |
| 2025-06-20 | 3.43 | 3.76 | 3.42 | 3.52 | +1.44% | 2.18 | 5.76% |
| 2025-06-19 | 3.52 | 3.56 | 3.43 | 3.47 | -4.67% | 2.05 | 5.54% |
| 2025-06-18 | 3.61 | 3.75 | 3.56 | 3.64 | -5.21% | 3.37 | 8.76% |
| 2025-06-17 | 4.47 | 4.47 | 3.80 | 3.84 | -5.42% | 5.57 | 12.92% |
| 2025-06-16 | 4.06 | 4.06 | 4.06 | 4.06 | +10.03% | 0.57 | 1.33% |
| 2025-06-13 | 3.35 | 3.69 | 3.32 | 3.69 | +10.15% | 1.32 | 3.43% |
| 2025-06-12 | 3.38 | 3.38 | 3.32 | 3.35 | -0.89% | 0.30 | 0.85% |
| 2025-06-11 | 3.32 | 3.39 | 3.32 | 3.38 | +1.20% | 0.30 | 0.84% |
| 2025-06-10 | 3.38 | 3.39 | 3.30 | 3.34 | -0.89% | 0.32 | 0.89% |
| 2025-06-09 | 3.34 | 3.39 | 3.32 | 3.37 | +0.30% | 0.34 | 0.95% |
| 2025-06-06 | 3.33 | 3.39 | 3.31 | 3.36 | +1.82% | 0.47 | 1.33% |
| 2025-06-05 | 3.34 | 3.39 | 3.28 | 3.30 | -2.08% | 0.45 | 1.27% |
| 2025-06-04 | 3.28 | 3.38 | 3.27 | 3.37 | +3.06% | 0.49 | 1.39% |
| 2025-06-03 | 3.26 | 3.28 | 3.25 | 3.27 | -0.30% | 0.19 | 0.56% |
| 2025-05-30 | 3.30 | 3.31 | 3.26 | 3.28 | -0.61% | 0.23 | 0.65% |
| 2025-05-29 | 3.27 | 3.31 | 3.26 | 3.30 | +0.92% | 0.27 | 0.76% |
| 2025-05-28 | 3.28 | 3.29 | 3.24 | 3.27 | -0.30% | 0.22 | 0.64% |
| 2025-05-27 | 3.27 | 3.29 | 3.22 | 3.28 | +0.31% | 0.24 | 0.71% |