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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.62 | 4.92 | 4.57 | 4.92 | +10.07% | 3.83 | 7.11% |
| 2026-03-20 | 4.55 | 4.66 | 4.42 | 4.47 | -1.97% | 1.80 | 3.57% |
| 2026-03-19 | 4.70 | 4.74 | 4.54 | 4.56 | -0.22% | 2.17 | 4.21% |
| 2026-03-18 | 4.73 | 4.80 | 4.53 | 4.57 | -3.59% | 1.79 | 3.49% |
| 2026-03-17 | 4.68 | 4.98 | 4.68 | 4.74 | -0.42% | 2.25 | 4.21% |
| 2026-03-16 | 5.00 | 5.10 | 4.71 | 4.76 | -3.45% | 2.56 | 4.74% |
| 2026-03-13 | 4.99 | 5.14 | 4.91 | 4.93 | -1.60% | 3.26 | 5.83% |
| 2026-03-12 | 4.87 | 5.08 | 4.86 | 5.01 | +2.87% | 3.70 | 6.68% |
| 2026-03-11 | 4.93 | 4.93 | 4.75 | 4.87 | -0.41% | 2.08 | 3.88% |
| 2026-03-10 | 4.85 | 5.03 | 4.84 | 4.89 | -2.20% | 2.72 | 4.99% |
| 2026-03-09 | 5.12 | 5.23 | 4.96 | 5.00 | +2.25% | 3.98 | 7.08% |
| 2026-03-06 | 4.75 | 4.93 | 4.58 | 4.89 | +0.82% | 2.87 | 5.40% |
| 2026-03-05 | 4.71 | 4.88 | 4.61 | 4.85 | -0.61% | 3.67 | 6.97% |
| 2026-03-04 | 5.11 | 5.12 | 4.88 | 4.88 | -9.96% | 3.34 | 6.15% |
| 2026-03-03 | 5.04 | 5.43 | 4.88 | 5.42 | +9.72% | 6.79 | 11.81% |
| 2026-03-02 | 5.00 | 5.16 | 4.86 | 4.94 | -0.80% | 3.43 | 6.24% |
| 2026-02-27 | 4.83 | 4.98 | 4.72 | 4.98 | +4.18% | 2.69 | 4.96% |
| 2026-02-26 | 4.88 | 4.94 | 4.75 | 4.78 | -1.65% | 2.07 | 3.87% |
| 2026-02-25 | 4.80 | 4.95 | 4.75 | 4.86 | +1.46% | 3.73 | 6.90% |
| 2026-02-24 | 4.40 | 4.79 | 4.40 | 4.79 | +10.11% | 2.54 | 4.94% |