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 |
|---|
| 2026-02-06 | 4.30 | 4.32 | -0.04 | -0.92% | 4.24 | 4.38 | 418412 | 18016.63 | 3.43% |
| 2026-02-05 | 4.45 | 4.36 | -0.22 | -4.80% | 4.36 | 4.46 | 630163 | 27683.35 | 5.17% |
| 2026-02-04 | 4.22 | 4.58 | 0.33 | 7.76% | 4.22 | 4.60 | 1146751 | 51148.23 | 9.41% |
| 2026-02-03 | 4.28 | 4.25 | -0.04 | -0.93% | 4.19 | 4.38 | 457565 | 19411.68 | 3.76% |
| 2026-02-02 | 4.48 | 4.29 | -0.25 | -5.51% | 4.22 | 4.53 | 744840 | 32113.35 | 6.11% |
| 2026-01-30 | 4.52 | 4.54 | 0.05 | 1.11% | 4.51 | 4.78 | 1147566 | 53130.46 | 9.42% |
| 2026-01-29 | 4.36 | 4.49 | 0.09 | 2.05% | 4.35 | 4.56 | 771175 | 34487.00 | 6.33% |
| 2026-01-28 | 4.27 | 4.40 | 0.15 | 3.53% | 4.24 | 4.46 | 636654 | 27800.71 | 5.23% |
| 2026-01-27 | 4.35 | 4.25 | -0.10 | -2.30% | 4.20 | 4.41 | 453619 | 19318.01 | 3.72% |
| 2026-01-26 | 4.38 | 4.35 | -0.22 | -4.81% | 4.31 | 4.42 | 728232 | 31747.68 | 5.98% |
| 2026-01-23 | 4.58 | 4.57 | -0.04 | -0.87% | 4.52 | 4.61 | 517132 | 23509.08 | 4.24% |
| 2026-01-22 | 4.48 | 4.61 | 0.11 | 2.44% | 4.46 | 4.67 | 735726 | 33626.26 | 6.04% |
| 2026-01-21 | 4.60 | 4.50 | -0.19 | -4.05% | 4.41 | 4.61 | 691243 | 31011.98 | 5.67% |
| 2026-01-20 | 4.51 | 4.69 | 0.18 | 3.99% | 4.47 | 4.77 | 1053507 | 48813.69 | 8.65% |
| 2026-01-19 | 4.57 | 4.51 | 0.02 | 0.45% | 4.44 | 4.57 | 503566 | 22636.92 | 4.13% |
| 2026-01-16 | 4.47 | 4.49 | 0.07 | 1.58% | 4.38 | 4.52 | 493912 | 21955.11 | 4.05% |
| 2026-01-15 | 4.45 | 4.42 | -0.04 | -0.90% | 4.37 | 4.49 | 354053 | 15672.80 | 2.91% |
| 2026-01-14 | 4.46 | 4.46 | 0.02 | 0.45% | 4.38 | 4.49 | 553956 | 24667.31 | 4.55% |
| 2026-01-13 | 4.59 | 4.44 | -0.13 | -2.84% | 4.41 | 4.60 | 588033 | 26302.05 | 4.83% |
| 2026-01-12 | 4.54 | 4.57 | 0.05 | 1.11% | 4.49 | 4.59 | 690460 | 31324.45 | 5.67% |
| 2026-01-09 | 4.50 | 4.52 | -0.05 | -1.09% | 4.45 | 4.55 | 648450 | 29190.96 | 5.32% |
| 2026-01-08 | 4.60 | 4.57 | -0.11 | -2.35% | 4.46 | 4.69 | 1060004 | 48478.56 | 8.70% |
| 2026-01-07 | 4.36 | 4.68 | 0.35 | 8.08% | 4.29 | 4.75 | 1505827 | 68310.48 | 12.36% |
| 2026-01-06 | 4.22 | 4.33 | 0.13 | 3.10% | 4.22 | 4.34 | 498125 | 21386.90 | 4.09% |
| 2026-01-05 | 4.23 | 4.20 | 0.03 | 0.72% | 4.17 | 4.23 | 272319 | 11434.83 | 2.24% |
| 2025-12-31 | 4.21 | 4.17 | -0.04 | -0.95% | 4.12 | 4.21 | 263107 | 10934.50 | 2.16% |
| 2025-12-30 | 4.25 | 4.21 | -0.05 | -1.17% | 4.18 | 4.26 | 254629 | 10739.48 | 2.09% |
| 2025-12-29 | 4.28 | 4.26 | -0.03 | -0.70% | 4.25 | 4.34 | 324437 | 13931.42 | 2.66% |
| 2025-12-26 | 4.24 | 4.29 | 0.04 | 0.94% | 4.23 | 4.30 | 319721 | 13680.72 | 2.62% |
| 2025-12-25 | 4.25 | 4.25 | -0.02 | -0.47% | 4.22 | 4.27 | 235513 | 9994.35 | 1.93% |
| 2025-12-24 | 4.26 | 4.27 | 0.01 | 0.23% | 4.21 | 4.28 | 229290 | 9742.46 | 1.88% |
| 2025-12-23 | 4.31 | 4.26 | -0.05 | -1.16% | 4.24 | 4.32 | 229656 | 9808.68 | 1.88% |
| 2025-12-22 | 4.27 | 4.31 | 0.04 | 0.94% | 4.25 | 4.33 | 317904 | 13624.75 | 2.61% |
| 2025-12-19 | 4.21 | 4.27 | 0.00 | 0.00% | 4.17 | 4.27 | 306461 | 12946.99 | 2.52% |
| 2025-12-18 | 4.25 | 4.27 | 0.07 | 1.67% | 4.18 | 4.29 | 375268 | 15894.00 | 3.08% |
| 2025-12-17 | 4.24 | 4.20 | -0.01 | -0.24% | 4.10 | 4.24 | 291838 | 12119.36 | 2.40% |
| 2025-12-16 | 4.48 | 4.21 | -0.27 | -6.03% | 4.21 | 4.48 | 507782 | 21767.56 | 4.17% |
| 2025-12-15 | 4.44 | 4.48 | 0.00 | 0.00% | 4.40 | 4.56 | 405663 | 18227.53 | 3.33% |
| 2025-12-12 | 4.44 | 4.48 | 0.06 | 1.36% | 4.43 | 4.53 | 478157 | 21378.05 | 3.92% |
| 2025-12-11 | 4.39 | 4.42 | 0.05 | 1.14% | 4.35 | 4.51 | 486142 | 21538.25 | 3.99% |
| 2025-12-10 | 4.35 | 4.37 | 0.00 | 0.00% | 4.33 | 4.41 | 289629 | 12659.49 | 2.38% |
| 2025-12-09 | 4.46 | 4.37 | -0.08 | -1.80% | 4.35 | 4.47 | 348936 | 15299.85 | 2.86% |
| 2025-12-08 | 4.39 | 4.45 | 0.00 | 0.00% | 4.32 | 4.46 | 545400 | 23862.50 | 4.48% |
| 2025-12-05 | 4.51 | 4.45 | -0.07 | -1.55% | 4.37 | 4.52 | 448081 | 19832.04 | 3.68% |
| 2025-12-04 | 4.74 | 4.52 | -0.28 | -5.83% | 4.50 | 4.74 | 764316 | 34921.95 | 6.27% |
| 2025-12-03 | 4.52 | 4.80 | 0.25 | 5.49% | 4.48 | 4.80 | 1144545 | 53539.77 | 9.39% |
| 2025-12-02 | 4.54 | 4.55 | 0.04 | 0.89% | 4.47 | 4.59 | 545945 | 24794.30 | 4.48% |
| 2025-12-01 | 4.55 | 4.51 | 0.01 | 0.22% | 4.47 | 4.56 | 322997 | 14585.06 | 2.65% |
| 2025-11-28 | 4.42 | 4.50 | 0.05 | 1.12% | 4.38 | 4.50 | 334767 | 14960.72 | 2.75% |
| 2025-11-27 | 4.41 | 4.45 | 0.02 | 0.45% | 4.36 | 4.52 | 411509 | 18335.25 | 3.38% |
| 2025-11-26 | 4.45 | 4.43 | -0.04 | -0.89% | 4.41 | 4.50 | 298109 | 13244.82 | 2.45% |
| 2025-11-25 | 4.39 | 4.47 | 0.09 | 2.05% | 4.39 | 4.48 | 356862 | 15880.19 | 2.93% |
| 2025-11-24 | 4.43 | 4.38 | -0.04 | -0.90% | 4.31 | 4.47 | 398726 | 17465.83 | 3.27% |
| 2025-11-21 | 4.60 | 4.42 | -0.23 | -4.95% | 4.40 | 4.63 | 605647 | 27283.24 | 4.97% |
| 2025-11-20 | 4.71 | 4.65 | -0.12 | -2.52% | 4.62 | 4.76 | 564647 | 26369.52 | 4.63% |
| 2025-11-19 | 4.99 | 4.77 | -0.31 | -6.10% | 4.71 | 5.04 | 883114 | 42515.46 | 7.25% |
| 2025-11-18 | 5.47 | 5.08 | -0.46 | -8.30% | 5.00 | 5.48 | 1251152 | 64480.33 | 10.27% |
| 2025-11-17 | 5.43 | 5.54 | 0.07 | 1.28% | 5.38 | 5.61 | 1182036 | 65198.69 | 9.70% |
| 2025-11-14 | 5.27 | 5.47 | 0.15 | 2.82% | 5.27 | 5.58 | 1210993 | 65182.61 | 9.94% |
| 2025-11-13 | 5.18 | 5.32 | 0.14 | 2.70% | 5.15 | 5.34 | 880037 | 46414.14 | 7.22% |
| 2025-11-12 | 5.25 | 5.18 | -0.18 | -3.36% | 5.17 | 5.42 | 788863 | 41355.67 | 6.47% |
| 2025-11-11 | 5.40 | 5.36 | -0.13 | -2.37% | 5.10 | 5.43 | 1241562 | 65280.03 | 10.19% |
| 2025-11-10 | 5.48 | 5.49 | 0.01 | 0.18% | 5.37 | 5.72 | 1359312 | 75111.30 | 11.16% |
| 2025-11-07 | 5.50 | 5.48 | -0.15 | -2.66% | 5.45 | 5.85 | 1216219 | 67563.39 | 9.98% |
| 2025-11-06 | 5.55 | 5.63 | 0.17 | 3.11% | 5.35 | 5.74 | 1578059 | 88240.64 | 12.95% |
| 2025-11-05 | 5.45 | 5.46 | -0.02 | -0.36% | 5.36 | 5.70 | 1547379 | 86090.87 | 12.70% |
| 2025-11-04 | 5.23 | 5.48 | 0.16 | 3.01% | 5.21 | 5.74 | 1394248 | 76815.54 | 11.44% |
| 2025-11-03 | 5.25 | 5.32 | 0.07 | 1.33% | 5.23 | 5.51 | 1135278 | 60948.43 | 9.32% |
| 2025-10-31 | 5.29 | 5.25 | -0.16 | -2.96% | 5.22 | 5.47 | 933649 | 49318.66 | 7.66% |
| 2025-10-30 | 5.67 | 5.41 | -0.42 | -7.20% | 5.39 | 5.87 | 1579004 | 87569.07 | 12.96% |
| 2025-10-29 | 5.60 | 5.83 | -0.16 | -2.67% | 5.55 | 6.08 | 2169180 | 125925.35 | 17.80% |
| 2025-10-28 | 5.50 | 5.99 | 0.36 | 6.39% | 5.50 | 6.08 | 2961902 | 171294.44 | 24.31% |
| 2025-10-27 | 5.01 | 5.63 | 0.51 | 9.96% | 4.85 | 5.63 | 2753267 | 150054.81 | 22.60% |
| 2025-10-24 | 5.55 | 5.12 | -0.48 | -8.57% | 5.07 | 5.55 | 1753758 | 91050.78 | 14.39% |
| 2025-10-23 | 5.00 | 5.60 | 0.51 | 10.02% | 5.00 | 5.60 | 819367 | 44923.32 | 6.72% |
| 2025-10-22 | 5.21 | 5.09 | -0.39 | -7.12% | 5.03 | 5.37 | 1761326 | 90816.66 | 14.46% |
| 2025-10-21 | 5.78 | 5.48 | 0.03 | 0.55% | 5.30 | 5.90 | 2633982 | 146361.03 | 21.62% |
| 2025-10-20 | 4.96 | 5.45 | 0.50 | 10.10% | 4.89 | 5.45 | 1793326 | 93552.36 | 14.72% |
| 2025-10-17 | 4.80 | 4.95 | 0.03 | 0.61% | 4.76 | 5.32 | 1824171 | 92335.07 | 14.97% |
| 2025-10-16 | 4.55 | 4.92 | 0.30 | 6.49% | 4.50 | 5.06 | 1543923 | 73485.59 | 12.67% |
上证大盘股票行情在线 K线走势图
郑州煤电(600121)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
