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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.94 | 3.97 | 3.86 | 3.96 | +0.25% | 0.71 | 1.62% |
| 2025-12-16 | 4.06 | 4.06 | 3.93 | 3.95 | -3.42% | 0.83 | 1.89% |
| 2025-12-15 | 4.04 | 4.16 | 4.02 | 4.09 | 0.00% | 0.82 | 1.80% |
| 2025-12-12 | 4.10 | 4.16 | 4.06 | 4.09 | -0.24% | 0.92 | 2.02% |
| 2025-12-11 | 4.19 | 4.20 | 4.09 | 4.10 | -2.38% | 0.98 | 2.13% |
| 2025-12-10 | 4.21 | 4.27 | 4.15 | 4.20 | -0.24% | 1.04 | 2.25% |
| 2025-12-09 | 4.39 | 4.39 | 4.20 | 4.21 | -4.10% | 1.57 | 3.33% |
| 2025-12-08 | 4.49 | 4.50 | 4.32 | 4.39 | -1.57% | 1.42 | 2.92% |
| 2025-12-05 | 4.50 | 4.50 | 4.34 | 4.46 | +0.22% | 1.49 | 3.03% |
| 2025-12-04 | 4.67 | 4.71 | 4.41 | 4.45 | -7.29% | 2.96 | 5.93% |
| 2025-12-03 | 4.48 | 4.94 | 4.45 | 4.80 | +6.43% | 4.00 | 7.65% |
| 2025-12-02 | 4.48 | 4.55 | 4.39 | 4.51 | +1.12% | 1.60 | 3.21% |
| 2025-12-01 | 4.38 | 4.49 | 4.38 | 4.46 | +1.59% | 1.03 | 2.09% |
| 2025-11-28 | 4.26 | 4.41 | 4.25 | 4.39 | +1.86% | 1.21 | 2.50% |
| 2025-11-27 | 4.25 | 4.34 | 4.20 | 4.31 | +0.94% | 1.24 | 2.61% |
| 2025-11-26 | 4.32 | 4.38 | 4.24 | 4.27 | -2.06% | 1.24 | 2.60% |
| 2025-11-25 | 4.33 | 4.38 | 4.28 | 4.36 | +0.93% | 1.28 | 2.65% |
| 2025-11-24 | 4.30 | 4.36 | 4.25 | 4.32 | +1.17% | 1.35 | 2.82% |
| 2025-11-21 | 4.51 | 4.55 | 4.27 | 4.27 | -6.15% | 2.04 | 4.17% |
| 2025-11-20 | 4.72 | 4.72 | 4.52 | 4.55 | -3.81% | 2.45 | 4.82% |