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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 3.77 | 3.84 | 0.09 | 2.40% | 3.76 | 3.94 | 298457 | 11527.73 | 2.45% |
| 2025-05-23 | 3.80 | 3.75 | -0.07 | -1.83% | 3.73 | 3.86 | 246932 | 9364.45 | 2.03% |
| 2025-05-22 | 3.90 | 3.82 | -0.13 | -3.29% | 3.81 | 3.93 | 311309 | 12007.13 | 2.56% |
| 2025-05-21 | 3.87 | 3.95 | 0.07 | 1.80% | 3.85 | 4.00 | 442779 | 17464.47 | 3.63% |
| 2025-05-20 | 3.88 | 3.88 | 0.01 | 0.26% | 3.82 | 3.91 | 280431 | 10799.68 | 2.30% |
| 2025-05-19 | 3.81 | 3.87 | 0.05 | 1.31% | 3.81 | 3.93 | 369137 | 14334.65 | 3.03% |
| 2025-05-16 | 3.71 | 3.82 | 0.07 | 1.87% | 3.68 | 3.95 | 348370 | 13264.54 | 2.86% |
| 2025-05-15 | 3.73 | 3.75 | 0.01 | 0.27% | 3.72 | 3.84 | 346003 | 13091.08 | 2.84% |
| 2025-05-14 | 3.73 | 3.74 | 0.02 | 0.54% | 3.68 | 3.74 | 185541 | 6887.22 | 1.52% |
| 2025-05-13 | 3.70 | 3.72 | 0.04 | 1.09% | 3.68 | 3.76 | 255699 | 9505.56 | 2.10% |
| 2025-05-12 | 3.68 | 3.68 | 0.02 | 0.55% | 3.64 | 3.69 | 104525 | 3821.93 | 0.86% |
| 2025-05-09 | 3.69 | 3.66 | -0.02 | -0.54% | 3.65 | 3.70 | 113190 | 4149.34 | 0.93% |
| 2025-05-08 | 3.67 | 3.68 | 0.00 | 0.00% | 3.64 | 3.71 | 149287 | 5496.69 | 1.23% |
| 2025-05-07 | 3.68 | 3.68 | 0.00 | 0.00% | 3.66 | 3.73 | 194535 | 7161.49 | 1.60% |
| 2025-05-06 | 3.62 | 3.68 | 0.09 | 2.51% | 3.61 | 3.68 | 169620 | 6184.81 | 1.39% |
| 2025-04-30 | 3.60 | 3.59 | -0.02 | -0.55% | 3.59 | 3.64 | 162386 | 5862.85 | 1.33% |
| 2025-04-29 | 3.61 | 3.61 | -0.05 | -1.37% | 3.56 | 3.63 | 240557 | 8661.14 | 1.97% |
| 2025-04-28 | 3.85 | 3.66 | -0.39 | -9.63% | 3.65 | 3.86 | 706921 | 26275.56 | 5.80% |
| 2025-04-25 | 3.80 | 4.05 | 0.26 | 6.86% | 3.75 | 4.17 | 716583 | 28467.85 | 5.88% |
| 2025-04-24 | 3.79 | 3.79 | 0.01 | 0.26% | 3.77 | 3.84 | 212774 | 8088.41 | 1.75% |
| 2025-04-23 | 3.80 | 3.78 | 0.00 | 0.00% | 3.77 | 3.80 | 134634 | 5094.67 | 1.10% |
| 2025-04-22 | 3.76 | 3.78 | 0.00 | 0.00% | 3.75 | 3.84 | 157074 | 5944.10 | 1.29% |
| 2025-04-21 | 3.77 | 3.78 | 0.02 | 0.53% | 3.75 | 3.80 | 139376 | 5262.96 | 1.14% |
| 2025-04-18 | 3.78 | 3.76 | -0.01 | -0.27% | 3.72 | 3.78 | 128381 | 4809.17 | 1.05% |
| 2025-04-17 | 3.76 | 3.77 | -0.01 | -0.26% | 3.72 | 3.80 | 149587 | 5646.69 | 1.23% |
| 2025-04-16 | 3.80 | 3.78 | -0.05 | -1.31% | 3.71 | 3.85 | 197871 | 7479.00 | 1.62% |
| 2025-04-15 | 3.84 | 3.83 | -0.03 | -0.78% | 3.77 | 3.86 | 263727 | 10033.12 | 2.16% |
| 2025-04-14 | 3.72 | 3.86 | 0.17 | 4.61% | 3.72 | 3.93 | 409459 | 15641.84 | 3.36% |
| 2025-04-11 | 3.68 | 3.69 | 0.00 | 0.00% | 3.62 | 3.71 | 206821 | 7625.57 | 1.70% |
| 2025-04-10 | 3.72 | 3.69 | 0.03 | 0.82% | 3.66 | 3.77 | 351697 | 13065.59 | 2.89% |
| 2025-04-09 | 3.58 | 3.66 | 0.00 | 0.00% | 3.34 | 3.68 | 369691 | 13085.83 | 3.03% |
| 2025-04-08 | 3.61 | 3.66 | 0.02 | 0.55% | 3.55 | 3.69 | 369234 | 13402.30 | 3.03% |
上证大盘股票行情在线 K线走势图
