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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.94 | 4.04 | 3.88 | 4.02 | +1.52% | 1.02 | 2.32% |
| 2026-04-20 | 3.92 | 3.97 | 3.89 | 3.96 | +1.02% | 0.76 | 1.74% |
| 2026-04-17 | 4.03 | 4.04 | 3.91 | 3.92 | -2.49% | 0.76 | 1.75% |
| 2026-04-16 | 4.00 | 4.03 | 3.95 | 4.02 | +0.25% | 0.72 | 1.62% |
| 2026-04-15 | 4.07 | 4.08 | 4.00 | 4.01 | -1.72% | 0.75 | 1.68% |
| 2026-04-14 | 4.10 | 4.13 | 4.02 | 4.08 | -1.45% | 0.88 | 1.96% |
| 2026-04-13 | 4.09 | 4.16 | 4.03 | 4.14 | +2.22% | 1.16 | 2.54% |
| 2026-04-10 | 4.07 | 4.10 | 4.03 | 4.05 | -0.74% | 0.92 | 2.05% |
| 2026-04-09 | 4.11 | 4.19 | 4.05 | 4.08 | -0.73% | 1.22 | 2.68% |
| 2026-04-08 | 3.94 | 4.13 | 3.94 | 4.11 | +0.24% | 1.77 | 3.94% |
| 2026-04-07 | 3.93 | 4.14 | 3.84 | 4.10 | +2.76% | 1.75 | 3.91% |
| 2026-04-03 | 4.33 | 4.35 | 3.99 | 3.99 | -9.93% | 2.48 | 5.52% |
| 2026-04-02 | 4.25 | 4.54 | 4.22 | 4.43 | +3.75% | 2.81 | 5.72% |
| 2026-04-01 | 4.55 | 4.59 | 4.24 | 4.27 | -6.97% | 2.98 | 6.21% |
| 2026-03-31 | 4.91 | 5.00 | 4.55 | 4.59 | -8.38% | 3.47 | 6.59% |
| 2026-03-30 | 5.19 | 5.44 | 4.86 | 5.01 | -2.72% | 4.78 | 8.39% |
| 2026-03-27 | 5.11 | 5.39 | 5.09 | 5.15 | -2.46% | 4.63 | 8.01% |
| 2026-03-26 | 5.04 | 5.35 | 4.88 | 5.28 | +4.97% | 6.31 | 11.12% |
| 2026-03-25 | 4.94 | 5.13 | 4.61 | 5.03 | +0.80% | 5.27 | 9.70% |
| 2026-03-24 | 4.89 | 5.06 | 4.76 | 4.99 | +1.42% | 6.55 | 11.97% |