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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.43 | 4.50 | 4.33 | 4.35 | -1.81% | 1.37 | 2.80% |
| 2026-02-12 | 4.57 | 4.67 | 4.43 | 4.43 | -4.32% | 1.96 | 3.94% |
| 2026-02-11 | 4.61 | 4.70 | 4.51 | 4.63 | 0.00% | 2.41 | 4.71% |
| 2026-02-10 | 4.71 | 4.72 | 4.57 | 4.63 | -1.70% | 2.02 | 3.92% |
| 2026-02-09 | 4.63 | 4.83 | 4.63 | 4.71 | +1.07% | 3.23 | 6.16% |
| 2026-02-06 | 4.63 | 4.73 | 4.45 | 4.66 | -3.52% | 4.31 | 8.45% |
| 2026-02-05 | 4.60 | 5.10 | 4.60 | 4.83 | +4.09% | 7.33 | 13.68% |
| 2026-02-04 | 4.22 | 4.64 | 4.21 | 4.64 | +9.95% | 3.47 | 6.89% |
| 2026-02-03 | 4.29 | 4.34 | 4.19 | 4.22 | +0.48% | 2.20 | 4.67% |
| 2026-02-02 | 4.40 | 4.49 | 4.20 | 4.20 | -8.89% | 3.78 | 7.86% |
| 2026-01-30 | 4.47 | 4.82 | 4.47 | 4.61 | +5.25% | 5.70 | 10.90% |
| 2026-01-29 | 4.24 | 4.48 | 4.21 | 4.38 | +3.55% | 3.17 | 6.57% |
| 2026-01-28 | 4.03 | 4.25 | 4.02 | 4.23 | +5.22% | 2.16 | 4.66% |
| 2026-01-27 | 4.18 | 4.21 | 3.97 | 4.02 | -4.74% | 1.30 | 2.90% |
| 2026-01-26 | 4.16 | 4.22 | 4.13 | 4.22 | +1.20% | 1.16 | 2.50% |
| 2026-01-23 | 4.16 | 4.17 | 4.09 | 4.17 | -0.24% | 1.19 | 2.59% |
| 2026-01-22 | 3.98 | 4.18 | 3.97 | 4.18 | +5.29% | 2.05 | 4.49% |
| 2026-01-21 | 4.07 | 4.07 | 3.96 | 3.97 | -3.17% | 0.87 | 1.96% |
| 2026-01-20 | 4.06 | 4.13 | 4.02 | 4.10 | +0.99% | 1.21 | 2.68% |
| 2026-01-19 | 3.92 | 4.06 | 3.90 | 4.06 | +3.57% | 1.02 | 2.29% |