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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.05 | 4.09 | 3.94 | 3.98 | -0.25% | 1.11 | 2.62% |
| 2025-09-15 | 3.92 | 4.00 | 3.86 | 3.99 | +2.05% | 0.96 | 2.30% |
| 2025-09-12 | 3.88 | 3.93 | 3.85 | 3.91 | +0.51% | 0.54 | 1.32% |
| 2025-09-11 | 3.88 | 3.90 | 3.82 | 3.89 | +0.26% | 0.55 | 1.34% |
| 2025-09-10 | 3.94 | 3.94 | 3.86 | 3.88 | -1.02% | 0.57 | 1.38% |
| 2025-09-09 | 3.95 | 3.98 | 3.90 | 3.92 | -0.76% | 0.57 | 1.37% |
| 2025-09-08 | 3.87 | 3.97 | 3.85 | 3.95 | +2.07% | 0.90 | 2.16% |
| 2025-09-05 | 3.82 | 3.87 | 3.77 | 3.87 | +1.57% | 0.59 | 1.46% |
| 2025-09-04 | 3.77 | 3.85 | 3.73 | 3.81 | +1.06% | 0.54 | 1.34% |
| 2025-09-03 | 3.85 | 3.87 | 3.76 | 3.77 | -2.08% | 0.41 | 1.02% |
| 2025-09-02 | 3.83 | 3.87 | 3.78 | 3.85 | +0.52% | 0.66 | 1.64% |
| 2025-09-01 | 3.72 | 3.94 | 3.70 | 3.83 | +2.96% | 1.03 | 2.54% |
| 2025-08-29 | 3.74 | 3.77 | 3.71 | 3.72 | -0.80% | 0.37 | 0.93% |
| 2025-08-28 | 3.77 | 3.81 | 3.66 | 3.75 | -0.79% | 0.73 | 1.84% |
| 2025-08-27 | 3.88 | 3.89 | 3.77 | 3.78 | -3.32% | 0.92 | 2.26% |
| 2025-08-26 | 3.94 | 4.03 | 3.88 | 3.91 | +1.03% | 1.09 | 2.62% |
| 2025-08-25 | 3.85 | 3.89 | 3.82 | 3.87 | +1.31% | 0.74 | 1.82% |
| 2025-08-22 | 3.87 | 3.87 | 3.77 | 3.82 | -0.78% | 0.65 | 1.62% |
| 2025-08-21 | 3.79 | 3.87 | 3.78 | 3.85 | +1.58% | 0.95 | 2.34% |
| 2025-08-20 | 3.76 | 3.79 | 3.74 | 3.79 | +0.53% | 0.53 | 1.33% |