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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.87 | 5.06 | 4.67 | 4.73 | -7.98% | 3.81 | 7.17% |
| 2025-11-18 | 5.40 | 5.40 | 5.14 | 5.14 | -9.98% | 3.43 | 5.93% |
| 2025-11-17 | 5.49 | 5.89 | 5.34 | 5.71 | +6.53% | 8.83 | 14.21% |
| 2025-11-14 | 4.90 | 5.36 | 4.90 | 5.36 | +10.06% | 3.51 | 6.24% |
| 2025-11-13 | 4.69 | 4.88 | 4.69 | 4.87 | +2.96% | 2.49 | 4.65% |
| 2025-11-12 | 4.79 | 4.92 | 4.72 | 4.73 | -1.25% | 1.94 | 3.65% |
| 2025-11-11 | 4.67 | 4.83 | 4.61 | 4.79 | +1.27% | 2.38 | 4.54% |
| 2025-11-10 | 4.65 | 4.83 | 4.58 | 4.73 | +2.16% | 2.74 | 5.20% |
| 2025-11-07 | 4.69 | 4.82 | 4.62 | 4.63 | -1.70% | 2.13 | 4.10% |
| 2025-11-06 | 4.78 | 4.85 | 4.61 | 4.71 | -0.42% | 2.82 | 5.38% |
| 2025-11-05 | 4.66 | 4.90 | 4.60 | 4.73 | +0.64% | 3.71 | 6.98% |
| 2025-11-04 | 4.60 | 4.98 | 4.54 | 4.70 | +2.84% | 3.36 | 6.39% |
| 2025-11-03 | 4.43 | 4.72 | 4.43 | 4.57 | +3.16% | 2.75 | 5.38% |
| 2025-10-31 | 4.47 | 4.54 | 4.39 | 4.43 | -0.23% | 1.82 | 3.67% |
| 2025-10-30 | 4.74 | 4.77 | 4.44 | 4.44 | -7.31% | 3.27 | 6.48% |
| 2025-10-29 | 4.65 | 4.88 | 4.61 | 4.79 | +0.84% | 4.17 | 7.89% |
| 2025-10-28 | 4.46 | 4.88 | 4.45 | 4.75 | +2.15% | 4.50 | 8.82% |
| 2025-10-27 | 4.53 | 4.81 | 4.35 | 4.65 | +0.43% | 4.84 | 9.46% |
| 2025-10-24 | 4.97 | 4.97 | 4.63 | 4.63 | -9.92% | 4.66 | 8.96% |
| 2025-10-23 | 4.50 | 5.14 | 4.46 | 5.14 | +10.06% | 3.07 | 5.85% |