云煤能源(600792)股票行情
云煤能源(600792)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 |
|---|
| 2025-09-17 | 3.94 | 3.98 | 0.00 | 0.00% | 3.92 | 4.00 | 201260 | 7977.42 | 2.03% |
| 2025-09-16 | 4.05 | 3.98 | -0.01 | -0.25% | 3.94 | 4.09 | 277882 | 11075.84 | 2.81% |
| 2025-09-15 | 3.92 | 3.99 | 0.08 | 2.05% | 3.86 | 4.00 | 243520 | 9591.24 | 2.46% |
| 2025-09-12 | 3.88 | 3.91 | 0.02 | 0.51% | 3.85 | 3.93 | 139825 | 5445.80 | 1.41% |
| 2025-09-11 | 3.88 | 3.89 | 0.01 | 0.26% | 3.82 | 3.90 | 142283 | 5479.73 | 1.44% |
| 2025-09-10 | 3.94 | 3.88 | -0.04 | -1.02% | 3.86 | 3.94 | 146518 | 5690.92 | 1.48% |
| 2025-09-09 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 3.98 | 145173 | 5709.69 | 1.47% |
| 2025-09-08 | 3.87 | 3.95 | 0.08 | 2.07% | 3.85 | 3.97 | 229023 | 8990.31 | 2.31% |
| 2025-09-05 | 3.82 | 3.87 | 0.06 | 1.57% | 3.77 | 3.87 | 154882 | 5933.09 | 1.56% |
| 2025-09-04 | 3.77 | 3.81 | 0.04 | 1.06% | 3.73 | 3.85 | 141577 | 5383.08 | 1.43% |
| 2025-09-03 | 3.85 | 3.77 | -0.08 | -2.08% | 3.76 | 3.87 | 108574 | 4138.88 | 1.10% |
| 2025-09-02 | 3.83 | 3.85 | 0.02 | 0.52% | 3.78 | 3.87 | 173679 | 6647.71 | 1.75% |
| 2025-09-01 | 3.72 | 3.83 | 0.11 | 2.96% | 3.70 | 3.94 | 269446 | 10315.22 | 2.72% |
| 2025-08-29 | 3.74 | 3.72 | -0.03 | -0.80% | 3.71 | 3.77 | 99086 | 3704.69 | 1.00% |
| 2025-08-28 | 3.77 | 3.75 | -0.03 | -0.79% | 3.66 | 3.81 | 195523 | 7305.75 | 1.98% |
| 2025-08-27 | 3.88 | 3.78 | -0.13 | -3.32% | 3.77 | 3.89 | 239092 | 9151.67 | 2.42% |
| 2025-08-26 | 3.94 | 3.91 | 0.04 | 1.03% | 3.88 | 4.03 | 277272 | 10898.03 | 2.80% |
| 2025-08-25 | 3.85 | 3.87 | 0.05 | 1.31% | 3.82 | 3.89 | 192467 | 7431.48 | 1.94% |
| 2025-08-22 | 3.87 | 3.82 | -0.03 | -0.78% | 3.77 | 3.87 | 171568 | 6524.58 | 1.73% |
| 2025-08-21 | 3.79 | 3.85 | 0.06 | 1.58% | 3.78 | 3.87 | 248166 | 9473.32 | 2.51% |
| 2025-08-20 | 3.76 | 3.79 | 0.02 | 0.53% | 3.74 | 3.79 | 141437 | 5330.45 | 1.43% |
| 2025-08-19 | 3.74 | 3.77 | 0.03 | 0.80% | 3.72 | 3.80 | 158720 | 5958.41 | 1.60% |
| 2025-08-18 | 3.75 | 3.74 | -0.01 | -0.27% | 3.72 | 3.80 | 192351 | 7201.06 | 1.94% |
| 2025-08-15 | 3.71 | 3.75 | 0.04 | 1.08% | 3.70 | 3.75 | 134326 | 5009.95 | 1.36% |
| 2025-08-14 | 3.81 | 3.71 | -0.11 | -2.88% | 3.71 | 3.81 | 190930 | 7163.25 | 1.93% |
| 2025-08-13 | 3.86 | 3.82 | -0.07 | -1.80% | 3.80 | 3.87 | 208323 | 7962.61 | 2.10% |
| 2025-08-12 | 3.91 | 3.89 | 0.00 | 0.00% | 3.86 | 3.92 | 185067 | 7195.68 | 1.87% |
| 2025-08-11 | 3.86 | 3.89 | 0.04 | 1.04% | 3.85 | 3.90 | 152308 | 5904.47 | 1.54% |
| 2025-08-08 | 3.85 | 3.85 | -0.02 | -0.52% | 3.82 | 3.88 | 143777 | 5520.09 | 1.45% |
| 2025-08-07 | 3.88 | 3.87 | -0.02 | -0.51% | 3.80 | 3.89 | 195211 | 7507.55 | 1.97% |
| 2025-08-06 | 3.85 | 3.89 | 0.03 | 0.78% | 3.83 | 3.93 | 256624 | 9971.70 | 2.59% |
| 2025-08-05 | 3.85 | 3.86 | 0.02 | 0.52% | 3.80 | 3.87 | 201108 | 7703.20 | 2.03% |
| 2025-08-04 | 3.77 | 3.84 | 0.03 | 0.79% | 3.75 | 3.84 | 156893 | 5959.17 | 1.58% |
| 2025-08-01 | 3.82 | 3.81 | 0.03 | 0.79% | 3.80 | 3.85 | 164233 | 6267.47 | 1.66% |
| 2025-07-31 | 3.88 | 3.78 | -0.14 | -3.57% | 3.77 | 3.90 | 317417 | 12098.05 | 3.21% |
| 2025-07-30 | 4.01 | 3.92 | -0.02 | -0.51% | 3.90 | 4.05 | 351163 | 13918.81 | 3.55% |
| 2025-07-29 | 3.99 | 3.94 | -0.05 | -1.25% | 3.86 | 4.01 | 343219 | 13442.66 | 3.47% |
| 2025-07-28 | 4.07 | 3.99 | -0.13 | -3.16% | 3.96 | 4.10 | 386727 | 15521.45 | 3.91% |
| 2025-07-25 | 4.18 | 4.12 | -0.06 | -1.44% | 4.12 | 4.33 | 433850 | 18144.27 | 4.38% |
| 2025-07-24 | 4.08 | 4.18 | 0.06 | 1.46% | 4.04 | 4.21 | 558095 | 23103.23 | 5.64% |
| 2025-07-23 | 4.37 | 4.12 | -0.23 | -5.29% | 4.10 | 4.42 | 862314 | 36145.93 | 8.71% |
| 2025-07-22 | 4.08 | 4.35 | 0.25 | 6.10% | 4.03 | 4.45 | 1048091 | 44213.72 | 10.59% |
| 2025-07-21 | 4.01 | 4.10 | 0.05 | 1.23% | 3.90 | 4.26 | 1002056 | 40884.74 | 10.12% |
| 2025-07-18 | 3.74 | 4.05 | 0.37 | 10.05% | 3.73 | 4.05 | 290263 | 11628.14 | 2.93% |
| 2025-07-17 | 3.67 | 3.68 | 0.03 | 0.82% | 3.66 | 3.72 | 139110 | 5129.48 | 1.41% |
| 2025-07-16 | 3.71 | 3.65 | -0.05 | -1.35% | 3.64 | 3.73 | 190770 | 6997.72 | 1.93% |
| 2025-07-15 | 3.83 | 3.70 | -0.17 | -4.39% | 3.69 | 3.85 | 359666 | 13403.33 | 3.63% |
| 2025-07-14 | 3.85 | 3.87 | -0.02 | -0.51% | 3.79 | 3.99 | 486599 | 18861.15 | 4.92% |
| 2025-07-11 | 3.88 | 3.89 | 0.00 | 0.00% | 3.81 | 3.91 | 339232 | 13095.17 | 3.43% |
| 2025-07-10 | 3.79 | 3.89 | 0.10 | 2.64% | 3.78 | 3.91 | 387320 | 14940.88 | 3.91% |
| 2025-07-09 | 3.81 | 3.79 | -0.01 | -0.26% | 3.76 | 3.86 | 227473 | 8645.31 | 2.30% |
| 2025-07-08 | 3.77 | 3.80 | 0.03 | 0.80% | 3.72 | 3.81 | 255449 | 9632.97 | 2.58% |
| 2025-07-07 | 3.68 | 3.77 | 0.08 | 2.17% | 3.67 | 3.77 | 266098 | 9937.00 | 2.69% |
| 2025-07-04 | 3.76 | 3.69 | -0.07 | -1.86% | 3.68 | 3.81 | 323220 | 12089.44 | 3.27% |
| 2025-07-03 | 3.79 | 3.76 | 0.00 | 0.00% | 3.72 | 3.83 | 301081 | 11315.36 | 3.04% |
| 2025-07-02 | 3.68 | 3.76 | 0.09 | 2.45% | 3.63 | 3.81 | 439486 | 16392.38 | 4.44% |
| 2025-07-01 | 3.69 | 3.67 | -0.01 | -0.27% | 3.61 | 3.72 | 314380 | 11476.22 | 3.18% |
| 2025-06-30 | 3.53 | 3.68 | 0.14 | 3.95% | 3.53 | 3.74 | 499607 | 18121.80 | 5.05% |
| 2025-06-27 | 3.51 | 3.54 | 0.02 | 0.57% | 3.49 | 3.58 | 310067 | 10939.95 | 3.13% |
| 2025-06-26 | 3.47 | 3.52 | 0.05 | 1.44% | 3.44 | 3.53 | 315945 | 11015.49 | 3.19% |
| 2025-06-25 | 3.51 | 3.47 | -0.05 | -1.42% | 3.44 | 3.51 | 314017 | 10883.07 | 3.17% |
| 2025-06-24 | 3.48 | 3.52 | -0.07 | -1.95% | 3.42 | 3.53 | 479202 | 16677.00 | 4.84% |
| 2025-06-23 | 3.53 | 3.59 | 0.07 | 1.99% | 3.50 | 3.65 | 476925 | 17029.43 | 4.82% |
| 2025-06-20 | 3.43 | 3.52 | 0.05 | 1.44% | 3.42 | 3.76 | 610151 | 21762.51 | 6.16% |
| 2025-06-19 | 3.52 | 3.47 | -0.17 | -4.67% | 3.43 | 3.56 | 587555 | 20492.39 | 5.94% |
| 2025-06-18 | 3.61 | 3.64 | -0.20 | -5.21% | 3.56 | 3.75 | 928073 | 33727.18 | 9.38% |
| 2025-06-17 | 4.47 | 3.84 | -0.22 | -5.42% | 3.80 | 4.47 | 1369054 | 55698.20 | 13.83% |
| 2025-06-16 | 4.06 | 4.06 | 0.37 | 10.03% | 4.06 | 4.06 | 140958 | 5722.90 | 1.42% |
| 2025-06-13 | 3.35 | 3.69 | 0.34 | 10.15% | 3.32 | 3.69 | 363848 | 13164.85 | 3.68% |
| 2025-06-12 | 3.38 | 3.35 | -0.03 | -0.89% | 3.32 | 3.38 | 90369 | 3016.70 | 0.91% |
| 2025-06-11 | 3.32 | 3.38 | 0.04 | 1.20% | 3.32 | 3.39 | 88982 | 3000.65 | 0.90% |
| 2025-06-10 | 3.38 | 3.34 | -0.03 | -0.89% | 3.30 | 3.39 | 94498 | 3154.86 | 0.95% |
| 2025-06-09 | 3.34 | 3.37 | 0.01 | 0.30% | 3.32 | 3.39 | 100878 | 3382.33 | 1.02% |
| 2025-06-06 | 3.33 | 3.36 | 0.06 | 1.82% | 3.31 | 3.39 | 141309 | 4741.06 | 1.43% |
| 2025-06-05 | 3.34 | 3.30 | -0.07 | -2.08% | 3.28 | 3.39 | 134572 | 4469.48 | 1.36% |
| 2025-06-04 | 3.28 | 3.37 | 0.10 | 3.06% | 3.27 | 3.38 | 146821 | 4875.22 | 1.48% |
| 2025-06-03 | 3.26 | 3.27 | -0.01 | -0.30% | 3.25 | 3.28 | 58988 | 1926.13 | 0.60% |
| 2025-05-30 | 3.30 | 3.28 | -0.02 | -0.61% | 3.26 | 3.31 | 68667 | 2252.43 | 0.69% |
| 2025-05-29 | 3.27 | 3.30 | 0.03 | 0.92% | 3.26 | 3.31 | 81050 | 2668.16 | 0.82% |
| 2025-05-28 | 3.28 | 3.27 | -0.01 | -0.30% | 3.24 | 3.29 | 67488 | 2204.19 | 0.68% |
上证大盘股票行情在线 K线走势图
