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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.98 | 4.00 | 3.91 | 3.92 | -1.51% | 0.77 | 1.76% |
| 2026-01-15 | 4.01 | 4.06 | 3.97 | 3.98 | -1.24% | 0.79 | 1.78% |
| 2026-01-14 | 4.05 | 4.09 | 3.98 | 4.03 | -0.98% | 1.17 | 2.61% |
| 2026-01-13 | 4.09 | 4.10 | 4.04 | 4.07 | -0.49% | 1.08 | 2.40% |
| 2026-01-12 | 4.13 | 4.14 | 4.07 | 4.09 | -0.97% | 1.12 | 2.47% |
| 2026-01-09 | 4.05 | 4.14 | 4.04 | 4.13 | +0.49% | 1.36 | 2.99% |
| 2026-01-08 | 4.22 | 4.22 | 4.08 | 4.11 | -2.84% | 1.98 | 4.32% |
| 2026-01-07 | 4.04 | 4.30 | 3.96 | 4.23 | +6.01% | 3.17 | 6.91% |
| 2026-01-06 | 3.90 | 4.01 | 3.87 | 3.99 | +2.57% | 0.92 | 2.10% |
| 2026-01-05 | 3.89 | 3.92 | 3.87 | 3.89 | +0.26% | 0.61 | 1.42% |
| 2025-12-31 | 3.92 | 3.92 | 3.84 | 3.88 | -0.77% | 0.63 | 1.45% |
| 2025-12-30 | 3.97 | 3.97 | 3.88 | 3.91 | -1.26% | 0.74 | 1.70% |
| 2025-12-29 | 4.00 | 4.03 | 3.95 | 3.96 | -1.00% | 0.67 | 1.52% |
| 2025-12-26 | 4.00 | 4.03 | 3.97 | 4.00 | 0.00% | 0.60 | 1.34% |
| 2025-12-25 | 3.99 | 4.01 | 3.95 | 4.00 | 0.00% | 0.51 | 1.15% |
| 2025-12-24 | 4.00 | 4.00 | 3.94 | 4.00 | +0.25% | 0.51 | 1.15% |
| 2025-12-23 | 4.07 | 4.07 | 3.97 | 3.99 | -1.97% | 0.66 | 1.48% |
| 2025-12-22 | 4.03 | 4.08 | 4.02 | 4.07 | +0.49% | 0.65 | 1.44% |
| 2025-12-19 | 3.95 | 4.06 | 3.91 | 4.05 | +2.02% | 1.00 | 2.25% |
| 2025-12-18 | 4.00 | 4.08 | 3.94 | 3.97 | +0.25% | 1.13 | 2.57% |