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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.24 | 3.27 | 3.21 | 3.27 | +0.93% | 0.21 | 0.60% |
| 2025-05-23 | 3.27 | 3.31 | 3.22 | 3.24 | -1.22% | 0.32 | 0.93% |
| 2025-05-22 | 3.32 | 3.34 | 3.27 | 3.28 | -1.80% | 0.39 | 1.11% |
| 2025-05-21 | 3.32 | 3.40 | 3.31 | 3.34 | +1.21% | 0.58 | 1.64% |
| 2025-05-20 | 3.35 | 3.36 | 3.28 | 3.30 | -0.60% | 0.40 | 1.15% |
| 2025-05-19 | 3.28 | 3.35 | 3.28 | 3.32 | +1.84% | 0.64 | 1.81% |
| 2025-05-16 | 3.32 | 3.35 | 3.25 | 3.26 | -1.81% | 0.78 | 2.25% |
| 2025-05-15 | 3.23 | 3.55 | 3.22 | 3.32 | +2.79% | 1.30 | 3.63% |
| 2025-05-14 | 3.21 | 3.23 | 3.17 | 3.23 | +0.94% | 0.25 | 0.72% |
| 2025-05-13 | 3.19 | 3.22 | 3.18 | 3.20 | +0.95% | 0.22 | 0.66% |
| 2025-05-12 | 3.21 | 3.21 | 3.16 | 3.17 | -0.63% | 0.22 | 0.66% |
| 2025-05-09 | 3.19 | 3.21 | 3.17 | 3.19 | 0.00% | 0.28 | 0.82% |
| 2025-05-08 | 3.20 | 3.22 | 3.17 | 3.19 | -0.31% | 0.19 | 0.57% |
| 2025-05-07 | 3.19 | 3.21 | 3.17 | 3.20 | +0.95% | 0.24 | 0.71% |
| 2025-05-06 | 3.13 | 3.18 | 3.11 | 3.17 | +2.26% | 0.27 | 0.80% |