致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 11:24:11 交易中

郑州煤电 (600121) 历史交易数据 从 2024-12-29 到 2025-04-08 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
2025-04-07 3.82 3.64 -0.40 -9.90% 3.64 3.86 319286 11770 2.62%
2025-04-03 4.03 4.04 -0.01 -0.25% 4.01 4.07 212936 8601 1.75%
2025-04-02 4.08 4.05 -0.05 -1.22% 4.04 4.12 257504 10474 2.11%
2025-04-01 4.03 4.10 0.05 1.23% 4.03 4.17 330920 13592 2.72%
2025-03-31 4.04 4.05 0.06 1.50% 4.01 4.20 519108 21304 4.26%
2025-03-28 4.10 3.99 -0.12 -2.92% 3.98 4.10 255644 10280 2.10%
2025-03-27 4.15 4.11 -0.07 -1.67% 4.06 4.18 352887 14469 2.90%
2025-03-26 4.15 4.18 -0.02 -0.48% 4.13 4.22 374926 15647 3.08%
2025-03-25 4.04 4.20 0.19 4.74% 3.98 4.20 599837 24787 4.92%
2025-03-24 4.08 4.01 -0.08 -1.96% 3.95 4.12 376789 15162 3.09%
2025-03-21 4.10 4.09 -0.04 -0.97% 4.06 4.19 445583 18376 3.66%
2025-03-20 4.08 4.13 0.04 0.98% 4.05 4.28 681904 28588 5.60%
2025-03-19 4.07 4.09 0.00 0.00% 4.05 4.20 413635 17025 3.39%
2025-03-18 4.08 4.09 0.01 0.25% 4.02 4.12 298188 12104 2.45%
2025-03-17 4.14 4.08 -0.06 -1.45% 4.06 4.14 398217 16312 3.27%
2025-03-14 4.06 4.14 -0.03 -0.72% 4.04 4.17 653850 26941 5.37%
2025-03-13 3.89 4.17 0.27 6.92% 3.87 4.25 1061700 43800 8.71%
2025-03-12 3.95 3.90 -0.06 -1.52% 3.88 3.99 273712 10682 2.25%
2025-03-11 3.88 3.96 0.00 0.00% 3.83 3.98 424978 16668 3.49%
2025-03-10 3.77 3.96 0.18 4.76% 3.77 4.03 651248 25622 5.35%
2025-03-07 3.71 3.78 0.06 1.61% 3.68 3.85 413830 15675 3.40%
2025-03-06 3.69 3.72 0.03 0.81% 3.65 3.73 188682 6987 1.55%
2025-03-05 3.74 3.69 -0.07 -1.86% 3.64 3.74 231750 8515 1.90%
2025-03-04 3.77 3.76 0.03 0.80% 3.71 3.80 176193 6600 1.45%
2025-03-03 3.72 3.73 0.01 0.27% 3.70 3.79 174150 6546 1.43%
2025-02-28 3.80 3.72 -0.08 -2.11% 3.71 3.82 216628 8147 1.78%
2025-02-27 3.82 3.80 -0.02 -0.52% 3.75 3.87 213029 8094 1.75%
2025-02-26 3.76 3.82 0.07 1.87% 3.76 3.83 220651 8390 1.81%
2025-02-25 3.78 3.75 -0.04 -1.06% 3.74 3.82 213469 8077 1.75%
2025-02-24 3.76 3.79 0.02 0.53% 3.74 3.82 172181 6510 1.41%
2025-02-21 3.81 3.77 -0.04 -1.05% 3.72 3.81 207006 7773 1.70%
2025-02-20 3.75 3.81 0.04 1.06% 3.74 3.81 192285 7274 1.58%
2025-02-19 3.76 3.77 0.01 0.27% 3.73 3.78 166199 6227 1.36%
2025-02-18 3.86 3.76 -0.11 -2.84% 3.75 3.87 214378 8167 1.76%
2025-02-17 3.83 3.87 0.04 1.04% 3.79 3.89 211179 8113 1.73%
2025-02-14 3.89 3.83 -0.06 -1.54% 3.82 3.92 214062 8257 1.76%
2025-02-13 3.86 3.89 0.00 0.00% 3.86 3.93 198693 7750 1.63%
2025-02-12 3.90 3.89 0.00 0.00% 3.85 3.94 164269 6384 1.35%
2025-02-11 3.94 3.89 -0.06 -1.52% 3.85 3.96 177628 6892 1.46%
2025-02-10 3.88 3.95 0.06 1.54% 3.84 3.95 239186 9342 1.96%
2025-02-07 3.80 3.89 0.08 2.10% 3.78 3.91 287529 11114 2.36%
2025-02-06 3.78 3.81 0.03 0.79% 3.73 3.81 195854 7405 1.61%
2025-02-05 3.79 3.78 0.01 0.27% 3.75 3.81 139626 5270 1.15%
2025-01-27 3.80 3.77 -0.04 -1.05% 3.76 3.90 190599 7303 1.56%
2025-01-24 3.81 3.81 0.01 0.26% 3.76 3.83 138291 5253 1.14%
2025-01-23 3.84 3.80 0.01 0.26% 3.80 3.89 163809 6293 1.34%
2025-01-22 3.83 3.79 -0.05 -1.30% 3.78 3.85 114689 4366 0.94%
2025-01-21 3.89 3.84 -0.04 -1.03% 3.82 3.90 144125 5541 1.18%
2025-01-20 3.90 3.88 0.01 0.26% 3.84 3.91 147859 5741 1.21%
2025-01-17 3.91 3.87 -0.04 -1.02% 3.85 3.91 132327 5127 1.09%
2025-01-16 3.89 3.91 0.05 1.30% 3.88 3.98 251445 9888 2.06%
2025-01-15 3.85 3.86 -0.02 -0.52% 3.83 3.90 174687 6753 1.43%
2025-01-14 3.75 3.88 0.13 3.47% 3.75 3.88 245129 9359 2.01%
2025-01-13 3.70 3.75 -0.01 -0.27% 3.67 3.76 148758 5538 1.22%
2025-01-10 3.88 3.76 -0.10 -2.59% 3.75 3.98 245303 9478 2.01%
2025-01-09 3.85 3.86 -0.01 -0.26% 3.80 3.89 156108 6030 1.28%
2025-01-08 3.89 3.87 -0.05 -1.28% 3.76 3.91 233644 8961 1.92%
2025-01-07 3.86 3.92 0.06 1.55% 3.83 3.92 207167 8011 1.70%
2025-01-06 3.90 3.86 -0.05 -1.28% 3.79 3.99 243388 9450 2.00%
2025-01-03 4.05 3.91 -0.19 -4.63% 3.88 4.12 356909 14207 2.93%
2025-01-02 4.40 4.10 -0.23 -5.31% 4.00 4.42 476254 19795 3.91%
2024-12-31 4.29 4.33 0.01 0.23% 4.29 4.51 445463 19620 3.66%
2024-12-30 4.34 4.32 -0.08 -1.82% 4.30 4.40 302063 13102 2.48%