郑州煤电（600121）历史行情
以下为郑州煤电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.450 | 5.650 | 5.730 | 5.370 | 0.310 | 5.805% | 19,965.81万 | 11.11亿 | 16.387% |
| 2026-10-07 | 5.330 | 5.340 | 5.640 | 5.300 | 0.010 | 0.188% | 19,328.64万 | 10.50亿 | 15.864% |
| 2026-10-06 | 5.330 | 5.340 | 5.640 | 5.300 | 0.010 | 0.188% | 19,328.64万 | 10.50亿 | 15.864% |
| 2026-10-05 | 5.330 | 5.340 | 5.640 | 5.300 | 0.010 | 0.188% | 19,328.64万 | 10.50亿 | 15.864% |
| 2026-10-02 | 5.330 | 5.340 | 5.640 | 5.300 | 0.010 | 0.188% | 19,328.64万 | 10.50亿 | 15.864% |
| 2026-10-01 | 5.330 | 5.340 | 5.640 | 5.300 | 0.010 | 0.188% | 19,328.64万 | 10.50亿 | 15.864% |
| 2026-09-30 | 5.330 | 5.340 | 5.640 | 5.300 | 0.010 | 0.188% | 193.29万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.080 | 5.330 | 5.360 | 4.990 | 0.230 | 4.510% | 225.78万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.820 | 5.100 | 5.220 | 4.580 | 0.200 | 4.082% | 204.02万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.810 | 4.900 | 5.130 | 4.810 | 0.090 | 1.871% | 15,834.39万 | 7.83亿 | 12.996% |
| 2026-09-24 | 4.810 | 4.900 | 5.130 | 4.810 | 0.090 | 1.871% | 158.34万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.150 | 4.810 | 5.180 | 4.780 | -0.460 | -8.729% | 172.79万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.960 | 5.270 | 5.380 | 4.880 | 0.260 | 5.190% | 203.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.850 | 5.010 | 5.050 | 4.780 | 0.060 | 1.212% | 119.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.820 | 4.950 | 5.020 | 4.740 | -0.120 | -2.367% | 138.17万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.900 | 5.070 | 5.150 | 4.720 | 0.200 | 4.107% | 192.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.740 | 4.870 | 4.930 | 4.670 | 0.070 | 1.458% | 131.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.060 | 4.800 | 5.280 | 4.800 | -0.170 | -3.421% | 173.84万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.110 | 4.970 | 5.160 | 4.960 | -0.140 | -2.740% | 148.39万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.720 | 5.110 | 5.790 | 5.100 | -0.470 | -8.423% | 241.29万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.850 | 5.580 | 6.250 | 5.500 | -0.120 | -2.105% | 337.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.200 | 5.700 | 5.700 | 5.080 | 0.520 | 10.039% | 214.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.880 | 5.180 | 5.230 | 4.800 | 0.240 | 4.858% | 210.41万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.810 | 4.940 | 5.000 | 4.700 | -0.180 | -3.516% | 231.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.130 | 5.120 | 5.280 | 5.120 | -0.570 | -10.018% | 130.50万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.350 | 5.690 | 5.830 | 5.180 | 0.390 | 7.358% | 350.84万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.940 | 5.300 | 5.940 | 5.160 | -0.100 | -1.852% | 338.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.800 | 5.400 | 5.400 | 4.780 | 0.490 | 9.980% | 243.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.500 | 4.910 | 4.910 | 4.410 | 0.450 | 10.090% | 127.48万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.320 | 4.460 | 4.500 | 4.260 | 0.190 | 4.450% | 112.84万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.140 | 4.270 | 4.290 | 4.140 | 0.090 | 2.153% | 76.88万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.120 | 4.180 | 4.250 | 4.070 | 0.000 | 0.000% | 90.14万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.020 | 4.180 | 4.400 | 4.020 | 0.130 | 3.210% | 138.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.970 | 4.050 | 4.140 | 3.930 | 0.080 | 2.015% | 110.18万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.930 | 3.970 | 3.990 | 3.810 | 0.000 | 0.000% | 75.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.900 | 3.970 | 4.130 | 3.870 | -0.200 | -4.796% | 123.68万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.980 | 4.170 | 4.290 | 3.960 | 0.260 | 6.650% | 166.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.920 | 3.910 | 4.000 | 3.880 | -0.010 | -0.255% | 47.98万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.890 | 3.920 | 3.940 | 3.840 | 0.000 | 0.000% | 32.19万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.960 | 3.920 | 3.970 | 3.840 | -0.030 | -0.759% | 49.61万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.990 | 3.950 | 4.030 | 3.930 | -0.080 | -1.985% | 56.42万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.020 | 4.030 | 4.060 | 3.960 | -0.030 | -0.739% | 67.61万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.200 | 4.060 | 4.250 | 3.970 | 0.030 | 0.744% | 105.76万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.990 | 4.030 | 4.060 | 3.960 | 0.030 | 0.750% | 82.37万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.100 | 4.000 | 4.120 | 3.950 | -0.260 | -6.103% | 141.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.920 | 4.260 | 4.300 | 3.900 | 0.350 | 8.951% | 162.68万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.890 | 3.910 | 3.920 | 3.820 | 0.030 | 0.773% | 49.17万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.820 | 3.880 | 3.910 | 3.820 | 0.060 | 1.571% | 46.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.730 | 3.820 | 3.850 | 3.720 | 0.050 | 1.326% | 34.83万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.620 | 3.770 | 3.770 | 3.620 | 0.060 | 1.617% | 52.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.780 | 3.710 | 3.930 | 3.680 | -0.070 | -1.852% | 69.69万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.730 | 3.780 | 3.830 | 3.670 | 0.070 | 1.887% | 47.45万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.670 | 3.710 | 3.770 | 3.640 | 0.000 | 0.000% | 37.85万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.470 | 3.710 | 3.710 | 3.470 | 0.070 | 1.923% | 50.43万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.840 | 3.640 | 3.900 | 3.640 | -0.250 | -6.427% | 76.55万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.770 | 3.890 | 3.970 | 3.760 | -0.050 | -1.269% | 100.62万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.600 | 3.940 | 3.960 | 3.600 | 0.260 | 7.065% | 125.58万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.930 | 3.680 | 3.940 | 3.580 | -0.080 | -2.128% | 117.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.400 | 3.760 | 3.760 | 3.400 | 0.340 | 9.942% | 61.10万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.530 | 3.420 | 3.600 | 3.390 | -0.100 | -2.841% | 47.73万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.610 | 3.520 | 3.680 | 3.500 | -0.120 | -3.297% | 47.65万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.490 | 3.640 | 3.720 | 3.490 | 0.040 | 1.111% | 74.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.450 | 3.600 | 3.620 | 3.440 | 0.160 | 4.651% | 72.96万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.560 | 3.440 | 3.620 | 3.410 | -0.100 | -2.825% | 38.65万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.410 | 3.540 | 3.630 | 3.350 | 0.090 | 2.609% | 62.21万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.450 | 3.450 | 3.520 | 3.340 | -0.040 | -1.146% | 41.80万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.480 | 3.490 | 3.620 | 3.470 | 0.010 | 0.287% | 42.98万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.680 | 3.480 | 3.690 | 3.450 | -0.220 | -5.946% | 52.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.630 | 3.700 | 3.700 | 3.600 | 0.040 | 1.093% | 46.66万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.630 | 3.660 | 3.670 | 3.610 | 0.030 | 0.826% | 36.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.610 | 3.630 | 3.780 | 3.600 | -0.020 | -0.548% | 50.06万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.550 | 3.650 | 3.700 | 3.520 | 0.070 | 1.955% | 42.54万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.600 | 3.580 | 3.660 | 3.510 | -0.070 | -1.918% | 40.12万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.600 | 3.650 | 3.680 | 3.520 | 0.050 | 1.389% | 37.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.730 | 3.600 | 3.750 | 3.580 | -0.140 | -3.743% | 48.13万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.850 | 3.740 | 3.870 | 3.690 | -0.080 | -2.094% | 51.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.150 | 3.820 | 4.160 | 3.770 | -0.360 | -8.612% | 102.16万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.090 | 4.180 | 4.280 | 4.070 | 0.040 | 0.966% | 77.79万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.090 | 4.140 | 4.160 | 3.980 | 0.060 | 1.471% | 67.67万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.230 | 4.080 | 4.240 | 4.060 | -0.150 | -3.546% | 64.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.340 | 4.230 | 4.350 | 4.190 | -0.150 | -3.425% | 71.32万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.400 | 4.380 | 4.410 | 4.240 | -0.090 | -2.013% | 74.64万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.460 | 4.470 | 4.490 | 4.380 | -0.040 | -0.887% | 81.21万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.370 | 4.510 | 4.700 | 4.270 | 0.050 | 1.121% | 136.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.570 | 4.460 | 4.820 | 4.410 | -0.110 | -2.407% | 118.40万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.800 | 4.570 | 4.920 | 4.500 | -0.280 | -5.773% | 149.32万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.060 | 4.850 | 5.100 | 4.730 | -0.400 | -7.619% | 192.81万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.210 | 5.250 | 5.600 | 5.110 | 0.030 | 0.575% | 212.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.640 | 5.220 | 5.830 | 5.220 | -0.480 | -8.421% | 233.20万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.690 | 5.700 | 6.250 | 5.560 | 0.010 | 0.176% | 313.75万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.100 | 5.690 | 5.690 | 4.930 | 0.520 | 10.058% | 291.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.070 | 5.170 | 5.170 | 4.950 | 0.470 | 10.000% | 204.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.270 | 4.700 | 4.700 | 4.220 | 0.430 | 10.070% | 123.18万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.120 | 4.270 | 4.320 | 4.100 | 0.120 | 2.892% | 85.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.100 | 4.150 | 4.230 | 4.100 | -0.010 | -0.240% | 51.16万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.050 | 4.160 | 4.290 | 4.030 | 0.060 | 1.463% | 65.75万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.130 | 4.100 | 4.260 | 4.060 | -0.190 | -4.429% | 84.20万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.510 | 4.290 | 4.520 | 4.210 | 0.180 | 4.380% | 115.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.030 | 4.110 | 4.140 | 4.010 | 0.090 | 2.239% | 33.49万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.150 | 4.020 | 4.190 | 4.010 | -0.170 | -4.057% | 59.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.390 | 4.190 | 4.420 | 4.160 | -0.200 | -4.556% | 59.24万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.270 | 4.390 | 4.400 | 4.200 | 0.110 | 2.570% | 66.02万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.130 | 4.280 | 4.290 | 4.100 | 0.150 | 3.632% | 60.60万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.180 | 4.130 | 4.200 | 4.060 | -0.050 | -1.196% | 41.70万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.280 | 4.180 | 4.340 | 4.170 | -0.110 | -2.564% | 53.14万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.170 | 4.290 | 4.350 | 4.140 | 0.130 | 3.125% | 72.71万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.220 | 4.160 | 4.230 | 4.130 | -0.070 | -1.655% | 33.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.210 | 4.230 | 4.290 | 4.180 | 0.050 | 1.196% | 47.19万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.200 | 4.180 | 4.210 | 4.150 | 0.010 | 0.240% | 30.88万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.260 | 4.170 | 4.260 | 4.130 | -0.130 | -3.023% | 55.56万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.250 | 4.300 | 4.300 | 4.160 | 0.050 | 1.176% | 41.65万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.300 | 4.250 | 4.350 | 4.200 | -0.040 | -0.932% | 39.66万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.200 | 4.290 | 4.330 | 4.170 | 0.090 | 2.143% | 55.81万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.110 | 4.200 | 4.220 | 4.090 | 0.050 | 1.205% | 43.31万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.000 | 4.150 | 4.160 | 3.890 | -0.020 | -0.480% | 51.77万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.170 | 4.170 | 4.280 | 4.120 | -0.010 | -0.239% | 51.48万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.130 | 4.180 | 4.200 | 4.100 | 0.030 | 0.723% | 44.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.180 | 4.150 | 4.190 | 4.140 | -0.030 | -0.718% | 27.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.140 | 4.180 | 4.200 | 4.110 | 0.010 | 0.240% | 38.08万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.100 | 4.170 | 4.180 | 4.080 | 0.080 | 1.956% | 39.16万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.160 | 4.090 | 4.170 | 4.080 | -0.080 | -1.918% | 32.84万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.100 | 4.170 | 4.180 | 4.090 | 0.040 | 0.969% | 31.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.200 | 4.130 | 4.200 | 4.110 | -0.080 | -1.900% | 35.38万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.240 | 4.210 | 4.280 | 4.170 | -0.090 | -2.093% | 46.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.270 | 4.300 | 4.330 | 4.190 | 0.100 | 2.381% | 63.24万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.220 | 4.200 | 4.260 | 4.180 | 0.000 | 0.000% | 41.60万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.270 | 4.220 | 4.340 | 4.190 | 0.000 | 0.000% | 46.83万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.130 | 4.290 | 4.290 | 4.130 | 0.000 | 0.000% | 71.90万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.140 | 4.260 | 4.290 | 4.060 | 0.000 | 0.000% | 59.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.530 | 4.200 | 4.560 | 4.180 | 0.000 | 0.000% | 100.71万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.590 | 4.600 | 4.750 | 4.560 | 0.000 | 0.000% | 89.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.720 | 4.580 | 4.820 | 4.560 | 0.000 | 0.000% | 117.07万 | 0.00亿 | 0.000% |