致敬每一个财富自由的梦想,祝大家早日进化为游资

郑州煤电 (600121) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-08-01 4.08 4.11 0.01 0.24% 4.06 4.14 269212 11067 2.21%
2025-07-31 4.20 4.10 -0.19 -4.43% 4.10 4.23 590552 24422 4.85%
2025-07-30 4.37 4.29 0.01 0.23% 4.26 4.42 693127 29984 5.69%
2025-07-29 4.27 4.28 0.02 0.47% 4.19 4.35 677729 28809 5.56%
2025-07-28 4.38 4.26 -0.29 -6.37% 4.26 4.42 1143705 49475 9.39%
2025-07-25 4.39 4.55 0.17 3.88% 4.39 4.82 1782364 82994 14.63%
2025-07-24 4.29 4.38 0.06 1.39% 4.24 4.43 641452 27889 5.26%
2025-07-23 4.50 4.32 -0.13 -2.92% 4.30 4.54 921290 40486 7.56%
2025-07-22 4.17 4.45 0.28 6.71% 4.15 4.56 1349185 58593 11.07%
2025-07-21 4.09 4.17 0.04 0.97% 4.09 4.22 618666 25760 5.08%
2025-07-18 4.16 4.13 -0.02 -0.48% 4.12 4.22 545299 22720 4.48%
2025-07-17 4.10 4.15 0.03 0.73% 4.10 4.20 544738 22525 4.47%
2025-07-16 4.22 4.12 -0.09 -2.14% 4.08 4.25 650197 26890 5.34%
2025-07-15 4.37 4.21 -0.20 -4.54% 4.13 4.39 1200908 50755 9.86%
2025-07-14 4.08 4.41 0.21 5.00% 4.03 4.62 1583152 69725 12.99%
2025-07-11 4.23 4.20 -0.03 -0.71% 4.16 4.28 708427 29822 5.81%
2025-07-10 4.10 4.23 0.11 2.67% 4.07 4.25 821643 34326 6.74%
2025-07-09 4.06 4.12 0.04 0.98% 4.04 4.17 589014 24136 4.83%
2025-07-08 4.08 4.08 -0.01 -0.24% 4.01 4.10 439822 17801 3.61%
2025-07-07 3.98 4.09 0.15 3.81% 3.95 4.11 698136 28289 5.73%
2025-07-04 3.97 3.94 -0.05 -1.25% 3.93 4.04 381274 15210 3.13%
2025-07-03 4.00 3.99 -0.01 -0.25% 3.93 4.02 344049 13673 2.82%
2025-07-02 3.92 4.00 0.06 1.52% 3.92 4.01 435682 17303 3.58%
2025-07-01 3.94 3.94 0.00 0.00% 3.90 3.97 214867 8458 1.76%
2025-06-30 3.97 3.94 0.00 0.00% 3.91 3.99 189845 7462 1.56%
2025-06-27 3.88 3.94 0.08 2.07% 3.87 4.03 352588 13860 2.89%
2025-06-26 3.85 3.86 0.00 0.00% 3.84 3.89 168671 6516 1.38%
2025-06-25 3.86 3.86 0.01 0.26% 3.81 3.86 205080 7855 1.68%
2025-06-24 3.82 3.85 -0.02 -0.52% 3.78 3.86 210850 8079 1.73%
2025-06-23 3.81 3.87 0.09 2.38% 3.76 3.90 229102 8810 1.88%
2025-06-20 3.80 3.78 -0.02 -0.53% 3.77 3.84 116859 4443 0.96%
2025-06-19 3.87 3.80 -0.08 -2.06% 3.75 3.88 215717 8202 1.77%
2025-06-18 3.94 3.88 -0.06 -1.52% 3.85 3.95 216762 8408 1.78%
2025-06-17 3.94 3.94 -0.03 -0.76% 3.88 3.96 267230 10465 2.19%
2025-06-16 3.91 3.97 0.09 2.32% 3.90 3.99 475120 18762 3.90%
2025-06-13 3.84 3.88 0.04 1.04% 3.82 4.00 435363 16991 3.57%
2025-06-12 3.88 3.84 -0.04 -1.03% 3.81 3.89 152505 5861 1.25%
2025-06-11 3.87 3.88 0.00 0.00% 3.86 3.91 186483 7240 1.53%
2025-06-10 3.95 3.88 -0.05 -1.27% 3.83 3.95 275205 10686 2.26%
2025-06-09 3.83 3.93 0.07 1.81% 3.82 3.95 340934 13290 2.80%
2025-06-06 3.83 3.86 0.03 0.78% 3.83 3.94 279847 10854 2.30%
2025-06-05 3.86 3.83 -0.07 -1.79% 3.79 3.94 311581 11973 2.56%
2025-06-04 3.74 3.90 0.16 4.28% 3.72 3.91 414250 15925 3.40%
2025-06-03 3.72 3.74 0.02 0.54% 3.69 3.75 134110 4985 1.10%
2025-05-30 3.79 3.72 -0.08 -2.11% 3.72 3.79 151717 5682 1.25%
2025-05-29 3.78 3.80 0.03 0.80% 3.75 3.80 125808 4763 1.03%
2025-05-28 3.80 3.77 -0.03 -0.79% 3.76 3.80 107997 4081 0.89%
2025-05-27 3.82 3.80 -0.04 -1.04% 3.75 3.85 189870 7194 1.56%
2025-05-26 3.77 3.84 0.09 2.40% 3.76 3.94 298457 11527 2.45%
2025-05-23 3.80 3.75 -0.07 -1.83% 3.73 3.86 246932 9364 2.03%
2025-05-22 3.90 3.82 -0.13 -3.29% 3.81 3.93 311309 12007 2.56%
2025-05-21 3.87 3.95 0.07 1.80% 3.85 4.00 442779 17464 3.63%
2025-05-20 3.88 3.88 0.01 0.26% 3.82 3.91 280431 10799 2.30%
2025-05-19 3.81 3.87 0.05 1.31% 3.81 3.93 369137 14334 3.03%
2025-05-16 3.71 3.82 0.07 1.87% 3.68 3.95 348370 13264 2.86%
2025-05-15 3.73 3.75 0.01 0.27% 3.72 3.84 346003 13091 2.84%
2025-05-14 3.73 3.74 0.02 0.54% 3.68 3.74 185541 6887 1.52%
2025-05-13 3.70 3.72 0.04 1.09% 3.68 3.76 255699 9505 2.10%
2025-05-12 3.68 3.68 0.02 0.55% 3.64 3.69 104525 3821 0.86%
2025-05-09 3.69 3.66 -0.02 -0.54% 3.65 3.70 113190 4149 0.93%
2025-05-08 3.67 3.68 0.00 0.00% 3.64 3.71 149287 5496 1.23%
2025-05-07 3.68 3.68 0.00 0.00% 3.66 3.73 194535 7161 1.60%
2025-05-06 3.62 3.68 0.09 2.51% 3.61 3.68 169620 6184 1.39%
2025-04-30 3.60 3.59 -0.02 -0.55% 3.59 3.64 162386 5862 1.33%
2025-04-29 3.61 3.61 -0.05 -1.37% 3.56 3.63 240557 8661 1.97%
2025-04-28 3.85 3.66 -0.39 -9.63% 3.65 3.86 706921 26275 5.80%
2025-04-25 3.80 4.05 0.26 6.86% 3.75 4.17 716583 28467 5.88%
2025-04-24 3.79 3.79 0.01 0.26% 3.77 3.84 212774 8088 1.75%