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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.60 | 4.97 | 4.47 | 4.67 | -2.91% | 5.25 | 10.73% |
| 2025-10-21 | 5.10 | 5.10 | 4.52 | 4.81 | +3.44% | 7.46 | 14.78% |
| 2025-10-20 | 4.24 | 4.65 | 4.23 | 4.65 | +9.93% | 2.31 | 4.79% |
| 2025-10-17 | 4.13 | 4.49 | 4.07 | 4.23 | +2.67% | 3.68 | 8.08% |
| 2025-10-16 | 4.06 | 4.18 | 4.05 | 4.12 | +1.23% | 1.59 | 3.65% |
| 2025-10-15 | 4.05 | 4.08 | 3.99 | 4.07 | +0.49% | 1.10 | 2.56% |
| 2025-10-14 | 4.00 | 4.09 | 3.97 | 4.05 | +1.50% | 1.34 | 3.13% |
| 2025-10-13 | 3.87 | 3.99 | 3.84 | 3.99 | +0.50% | 0.89 | 2.13% |
| 2025-10-10 | 3.82 | 4.03 | 3.78 | 3.97 | +3.93% | 1.43 | 3.42% |
| 2025-10-09 | 3.75 | 3.83 | 3.73 | 3.82 | +2.14% | 0.49 | 1.21% |
| 2025-09-30 | 3.73 | 3.76 | 3.69 | 3.74 | +0.27% | 0.43 | 1.08% |
| 2025-09-29 | 3.73 | 3.74 | 3.63 | 3.73 | 0.00% | 0.51 | 1.29% |
| 2025-09-26 | 3.74 | 3.80 | 3.73 | 3.73 | +0.27% | 0.51 | 1.29% |
| 2025-09-25 | 3.76 | 3.79 | 3.70 | 3.72 | -1.59% | 0.41 | 1.04% |
| 2025-09-24 | 3.73 | 3.79 | 3.70 | 3.78 | +1.07% | 0.41 | 1.03% |
| 2025-09-23 | 3.75 | 3.80 | 3.68 | 3.74 | -0.80% | 0.54 | 1.36% |
| 2025-09-22 | 3.87 | 3.87 | 3.75 | 3.77 | -2.33% | 0.49 | 1.21% |
| 2025-09-19 | 3.83 | 3.88 | 3.79 | 3.86 | +0.78% | 0.63 | 1.55% |
| 2025-09-18 | 3.96 | 3.98 | 3.81 | 3.83 | -3.77% | 0.94 | 2.29% |
| 2025-09-17 | 3.94 | 4.00 | 3.92 | 3.98 | 0.00% | 0.80 | 1.90% |