郑州煤电(600121)股票行情
郑州煤电(600121)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 4.18 | 4.15 | 0.02 | 0.48% | 4.12 | 4.19 | 297356 | 12348.35 | 2.44% |
| 2025-09-15 | 4.08 | 4.13 | 0.04 | 0.98% | 4.06 | 4.14 | 286270 | 11750.58 | 2.35% |
| 2025-09-12 | 4.05 | 4.09 | 0.04 | 0.99% | 4.03 | 4.10 | 246263 | 10034.12 | 2.02% |
| 2025-09-11 | 4.04 | 4.05 | 0.01 | 0.25% | 4.01 | 4.05 | 116957 | 4710.23 | 0.96% |
| 2025-09-10 | 4.06 | 4.04 | -0.02 | -0.49% | 4.02 | 4.06 | 122038 | 4930.71 | 1.00% |
| 2025-09-09 | 4.04 | 4.06 | 0.01 | 0.25% | 4.03 | 4.08 | 143970 | 5836.23 | 1.18% |
| 2025-09-08 | 4.04 | 4.05 | 0.01 | 0.25% | 4.02 | 4.06 | 143535 | 5809.79 | 1.18% |
| 2025-09-05 | 3.99 | 4.04 | 0.06 | 1.51% | 3.96 | 4.05 | 150271 | 6024.71 | 1.23% |
| 2025-09-04 | 3.94 | 3.98 | 0.03 | 0.76% | 3.93 | 3.99 | 132394 | 5251.52 | 1.09% |
| 2025-09-03 | 4.03 | 3.95 | -0.09 | -2.23% | 3.95 | 4.06 | 188347 | 7518.80 | 1.55% |
| 2025-09-02 | 4.06 | 4.04 | -0.03 | -0.74% | 4.01 | 4.07 | 195481 | 7896.32 | 1.60% |
| 2025-09-01 | 4.02 | 4.07 | 0.03 | 0.74% | 4.00 | 4.08 | 161405 | 6538.85 | 1.32% |
| 2025-08-29 | 4.08 | 4.04 | -0.04 | -0.98% | 4.03 | 4.10 | 187526 | 7612.48 | 1.54% |
| 2025-08-28 | 4.08 | 4.08 | -0.02 | -0.49% | 3.98 | 4.12 | 344869 | 13978.63 | 2.83% |
| 2025-08-27 | 4.23 | 4.10 | -0.16 | -3.76% | 4.09 | 4.25 | 434930 | 18166.72 | 3.57% |
| 2025-08-26 | 4.17 | 4.26 | 0.09 | 2.16% | 4.15 | 4.28 | 608541 | 25650.21 | 4.99% |
| 2025-08-25 | 4.15 | 4.17 | 0.04 | 0.97% | 4.12 | 4.19 | 422613 | 17576.43 | 3.47% |
| 2025-08-22 | 4.10 | 4.13 | 0.02 | 0.49% | 4.06 | 4.15 | 324861 | 13316.87 | 2.67% |
| 2025-08-21 | 4.09 | 4.11 | 0.02 | 0.49% | 4.07 | 4.13 | 264224 | 10863.33 | 2.17% |
| 2025-08-20 | 4.06 | 4.09 | 0.01 | 0.25% | 4.05 | 4.09 | 187518 | 7649.34 | 1.54% |
| 2025-08-19 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.11 | 201190 | 8203.12 | 1.65% |
| 2025-08-18 | 4.10 | 4.09 | 0.01 | 0.25% | 4.06 | 4.13 | 307353 | 12527.96 | 2.52% |
| 2025-08-15 | 4.04 | 4.08 | 0.04 | 0.99% | 4.03 | 4.08 | 210113 | 8539.01 | 1.72% |
| 2025-08-14 | 4.13 | 4.04 | -0.10 | -2.42% | 4.03 | 4.14 | 391207 | 15946.17 | 3.21% |
| 2025-08-13 | 4.17 | 4.14 | -0.07 | -1.66% | 4.13 | 4.19 | 335548 | 13919.79 | 2.75% |
| 2025-08-12 | 4.19 | 4.21 | 0.05 | 1.20% | 4.17 | 4.25 | 381877 | 16032.48 | 3.13% |
| 2025-08-11 | 4.14 | 4.16 | 0.01 | 0.24% | 4.13 | 4.18 | 225814 | 9386.28 | 1.85% |
| 2025-08-08 | 4.16 | 4.15 | -0.03 | -0.72% | 4.13 | 4.20 | 274599 | 11390.85 | 2.25% |
| 2025-08-07 | 4.23 | 4.18 | -0.07 | -1.65% | 4.14 | 4.23 | 353133 | 14761.33 | 2.90% |
| 2025-08-06 | 4.19 | 4.25 | 0.04 | 0.95% | 4.16 | 4.30 | 469589 | 19918.56 | 3.85% |
| 2025-08-05 | 4.15 | 4.21 | 0.07 | 1.69% | 4.12 | 4.24 | 380122 | 15835.31 | 3.12% |
| 2025-08-04 | 4.09 | 4.14 | 0.03 | 0.73% | 4.06 | 4.14 | 190589 | 7831.73 | 1.56% |
| 2025-08-01 | 4.08 | 4.11 | 0.01 | 0.24% | 4.06 | 4.14 | 269212 | 11067.83 | 2.21% |
| 2025-07-31 | 4.20 | 4.10 | -0.19 | -4.43% | 4.10 | 4.23 | 590552 | 24422.04 | 4.85% |
| 2025-07-30 | 4.37 | 4.29 | 0.01 | 0.23% | 4.26 | 4.42 | 693127 | 29984.06 | 5.69% |
| 2025-07-29 | 4.27 | 4.28 | 0.02 | 0.47% | 4.19 | 4.35 | 677729 | 28809.79 | 5.56% |
| 2025-07-28 | 4.38 | 4.26 | -0.29 | -6.37% | 4.26 | 4.42 | 1143705 | 49475.21 | 9.39% |
| 2025-07-25 | 4.39 | 4.55 | 0.17 | 3.88% | 4.39 | 4.82 | 1782364 | 82994.67 | 14.63% |
| 2025-07-24 | 4.29 | 4.38 | 0.06 | 1.39% | 4.24 | 4.43 | 641452 | 27889.81 | 5.26% |
| 2025-07-23 | 4.50 | 4.32 | -0.13 | -2.92% | 4.30 | 4.54 | 921290 | 40486.74 | 7.56% |
| 2025-07-22 | 4.17 | 4.45 | 0.28 | 6.71% | 4.15 | 4.56 | 1349185 | 58593.25 | 11.07% |
| 2025-07-21 | 4.09 | 4.17 | 0.04 | 0.97% | 4.09 | 4.22 | 618666 | 25760.62 | 5.08% |
| 2025-07-18 | 4.16 | 4.13 | -0.02 | -0.48% | 4.12 | 4.22 | 545299 | 22720.20 | 4.48% |
| 2025-07-17 | 4.10 | 4.15 | 0.03 | 0.73% | 4.10 | 4.20 | 544738 | 22525.06 | 4.47% |
| 2025-07-16 | 4.22 | 4.12 | -0.09 | -2.14% | 4.08 | 4.25 | 650197 | 26890.77 | 5.34% |
| 2025-07-15 | 4.37 | 4.21 | -0.20 | -4.54% | 4.13 | 4.39 | 1200908 | 50755.70 | 9.86% |
| 2025-07-14 | 4.08 | 4.41 | 0.21 | 5.00% | 4.03 | 4.62 | 1583152 | 69725.33 | 12.99% |
| 2025-07-11 | 4.23 | 4.20 | -0.03 | -0.71% | 4.16 | 4.28 | 708427 | 29822.19 | 5.81% |
| 2025-07-10 | 4.10 | 4.23 | 0.11 | 2.67% | 4.07 | 4.25 | 821643 | 34326.96 | 6.74% |
| 2025-07-09 | 4.06 | 4.12 | 0.04 | 0.98% | 4.04 | 4.17 | 589014 | 24136.38 | 4.83% |
| 2025-07-08 | 4.08 | 4.08 | -0.01 | -0.24% | 4.01 | 4.10 | 439822 | 17801.79 | 3.61% |
| 2025-07-07 | 3.98 | 4.09 | 0.15 | 3.81% | 3.95 | 4.11 | 698136 | 28289.94 | 5.73% |
| 2025-07-04 | 3.97 | 3.94 | -0.05 | -1.25% | 3.93 | 4.04 | 381274 | 15210.55 | 3.13% |
| 2025-07-03 | 4.00 | 3.99 | -0.01 | -0.25% | 3.93 | 4.02 | 344049 | 13673.01 | 2.82% |
| 2025-07-02 | 3.92 | 4.00 | 0.06 | 1.52% | 3.92 | 4.01 | 435682 | 17303.73 | 3.58% |
| 2025-07-01 | 3.94 | 3.94 | 0.00 | 0.00% | 3.90 | 3.97 | 214867 | 8458.40 | 1.76% |
| 2025-06-30 | 3.97 | 3.94 | 0.00 | 0.00% | 3.91 | 3.99 | 189845 | 7462.81 | 1.56% |
| 2025-06-27 | 3.88 | 3.94 | 0.08 | 2.07% | 3.87 | 4.03 | 352588 | 13860.15 | 2.89% |
| 2025-06-26 | 3.85 | 3.86 | 0.00 | 0.00% | 3.84 | 3.89 | 168671 | 6516.55 | 1.38% |
| 2025-06-25 | 3.86 | 3.86 | 0.01 | 0.26% | 3.81 | 3.86 | 205080 | 7855.03 | 1.68% |
| 2025-06-24 | 3.82 | 3.85 | -0.02 | -0.52% | 3.78 | 3.86 | 210850 | 8079.41 | 1.73% |
| 2025-06-23 | 3.81 | 3.87 | 0.09 | 2.38% | 3.76 | 3.90 | 229102 | 8810.64 | 1.88% |
| 2025-06-20 | 3.80 | 3.78 | -0.02 | -0.53% | 3.77 | 3.84 | 116859 | 4443.78 | 0.96% |
| 2025-06-19 | 3.87 | 3.80 | -0.08 | -2.06% | 3.75 | 3.88 | 215717 | 8202.95 | 1.77% |
| 2025-06-18 | 3.94 | 3.88 | -0.06 | -1.52% | 3.85 | 3.95 | 216762 | 8408.31 | 1.78% |
| 2025-06-17 | 3.94 | 3.94 | -0.03 | -0.76% | 3.88 | 3.96 | 267230 | 10465.97 | 2.19% |
| 2025-06-16 | 3.91 | 3.97 | 0.09 | 2.32% | 3.90 | 3.99 | 475120 | 18762.39 | 3.90% |
| 2025-06-13 | 3.84 | 3.88 | 0.04 | 1.04% | 3.82 | 4.00 | 435363 | 16991.80 | 3.57% |
| 2025-06-12 | 3.88 | 3.84 | -0.04 | -1.03% | 3.81 | 3.89 | 152505 | 5861.35 | 1.25% |
| 2025-06-11 | 3.87 | 3.88 | 0.00 | 0.00% | 3.86 | 3.91 | 186483 | 7240.94 | 1.53% |
| 2025-06-10 | 3.95 | 3.88 | -0.05 | -1.27% | 3.83 | 3.95 | 275205 | 10686.12 | 2.26% |
| 2025-06-09 | 3.83 | 3.93 | 0.07 | 1.81% | 3.82 | 3.95 | 340934 | 13290.52 | 2.80% |
| 2025-06-06 | 3.83 | 3.86 | 0.03 | 0.78% | 3.83 | 3.94 | 279847 | 10854.83 | 2.30% |
| 2025-06-05 | 3.86 | 3.83 | -0.07 | -1.79% | 3.79 | 3.94 | 311581 | 11973.39 | 2.56% |
| 2025-06-04 | 3.74 | 3.90 | 0.16 | 4.28% | 3.72 | 3.91 | 414250 | 15925.57 | 3.40% |
| 2025-06-03 | 3.72 | 3.74 | 0.02 | 0.54% | 3.69 | 3.75 | 134110 | 4985.42 | 1.10% |
| 2025-05-30 | 3.79 | 3.72 | -0.08 | -2.11% | 3.72 | 3.79 | 151717 | 5682.94 | 1.25% |
| 2025-05-29 | 3.78 | 3.80 | 0.03 | 0.80% | 3.75 | 3.80 | 125808 | 4763.26 | 1.03% |
| 2025-05-28 | 3.80 | 3.77 | -0.03 | -0.79% | 3.76 | 3.80 | 107997 | 4081.42 | 0.89% |
| 2025-05-27 | 3.82 | 3.80 | -0.04 | -1.04% | 3.75 | 3.85 | 189870 | 7194.71 | 1.56% |
上证大盘股票行情在线 K线走势图
