云煤能源（600792）历史行情
以下为云煤能源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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.160 | 5.040 | 5.250 | 4.730 | -0.180 | -3.448% | 92.65万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.030 | 5.220 | 5.360 | 4.930 | 0.180 | 3.571% | 96.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.170 | 5.040 | 5.340 | 5.040 | -0.250 | -4.726% | 7,959.34万 | 4.10亿 | 7.171% |
| 2026-10-06 | 5.170 | 5.040 | 5.340 | 5.040 | -0.250 | -4.726% | 7,959.34万 | 4.10亿 | 7.171% |
| 2026-10-05 | 5.170 | 5.040 | 5.340 | 5.040 | -0.250 | -4.726% | 7,959.34万 | 4.10亿 | 7.171% |
| 2026-10-02 | 5.170 | 5.040 | 5.340 | 5.040 | -0.250 | -4.726% | 7,959.34万 | 4.10亿 | 7.171% |
| 2026-10-01 | 5.170 | 5.040 | 5.340 | 5.040 | -0.250 | -4.726% | 7,959.34万 | 4.10亿 | 7.171% |
| 2026-09-30 | 5.170 | 5.040 | 5.340 | 5.040 | -0.250 | -4.726% | 79.59万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.430 | 5.290 | 5.510 | 5.140 | -0.210 | -3.818% | 113.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.610 | 5.500 | 5.690 | 5.300 | -0.200 | -3.509% | 161.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.100 | 5.700 | 5.700 | 5.030 | 0.520 | 10.039% | 18,221.09万 | 10.21亿 | 16.417% |
| 2026-09-24 | 5.100 | 5.700 | 5.700 | 5.030 | 0.520 | 10.039% | 182.21万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.580 | 5.180 | 5.690 | 5.180 | -0.570 | -9.913% | 133.72万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.300 | 5.750 | 6.010 | 5.210 | 0.290 | 5.311% | 183.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.200 | 5.460 | 5.560 | 5.100 | 0.160 | 3.019% | 126.99万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.070 | 5.300 | 5.500 | 5.000 | -0.040 | -0.749% | 154.84万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.860 | 5.340 | 5.340 | 4.530 | 0.490 | 10.103% | 157.93万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.000 | 4.850 | 5.280 | 4.800 | -0.440 | -8.318% | 172.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.000 | 5.290 | 5.430 | 4.960 | 0.350 | 7.085% | 204.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.780 | 4.940 | 5.370 | 4.780 | -0.210 | -4.078% | 177.36万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.920 | 5.150 | 5.950 | 5.000 | -0.260 | -4.806% | 218.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.390 | 5.410 | 5.410 | 5.010 | 0.490 | 9.959% | 157.28万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.560 | 4.920 | 4.920 | 4.480 | 0.450 | 10.067% | 115.33万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.070 | 4.470 | 4.470 | 4.070 | 0.410 | 10.099% | 50.00万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.030 | 4.060 | 4.090 | 3.950 | 0.080 | 2.010% | 41.20万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.000 | 3.980 | 4.100 | 3.880 | -0.070 | -1.728% | 75.42万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.280 | 4.050 | 4.430 | 4.040 | -0.250 | -5.814% | 104.97万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.860 | 4.300 | 4.860 | 4.230 | -0.120 | -2.715% | 133.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.010 | 4.420 | 4.420 | 3.980 | 0.400 | 9.950% | 56.33万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.980 | 4.020 | 4.050 | 3.910 | 0.060 | 1.515% | 29.75万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.900 | 3.960 | 3.990 | 3.850 | 0.070 | 1.799% | 20.88万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.850 | 3.890 | 3.920 | 3.810 | 0.040 | 1.039% | 20.56万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.780 | 3.850 | 3.890 | 3.740 | 0.030 | 0.785% | 24.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.720 | 3.820 | 3.860 | 3.690 | 0.080 | 2.139% | 35.85万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.670 | 3.740 | 3.790 | 3.670 | 0.080 | 2.186% | 29.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.590 | 3.660 | 3.680 | 3.510 | 0.060 | 1.667% | 26.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.600 | 3.600 | 3.810 | 3.530 | -0.160 | -4.255% | 59.46万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.650 | 3.760 | 3.930 | 3.610 | 0.110 | 3.014% | 66.71万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.680 | 3.650 | 3.720 | 3.610 | -0.030 | -0.815% | 18.36万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.640 | 3.680 | 3.710 | 3.600 | 0.020 | 0.546% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.710 | 3.660 | 3.710 | 3.580 | -0.040 | -1.081% | 13.03万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.730 | 3.700 | 3.750 | 3.650 | -0.060 | -1.596% | 15.31万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.670 | 3.760 | 3.770 | 3.670 | 0.050 | 1.348% | 14.39万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.790 | 3.710 | 3.800 | 3.650 | 0.000 | 0.000% | 18.81万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.580 | 3.710 | 3.720 | 3.580 | 0.110 | 3.056% | 22.49万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.600 | 3.600 | 3.610 | 3.510 | -0.060 | -1.639% | 24.40万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.540 | 3.660 | 3.680 | 3.540 | 0.130 | 3.683% | 31.41万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.540 | 3.530 | 3.570 | 3.500 | -0.020 | -0.563% | 14.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.580 | 3.550 | 3.650 | 3.490 | 0.030 | 0.852% | 14.17万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.470 | 3.520 | 3.540 | 3.450 | 0.040 | 1.149% | 13.37万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.430 | 3.480 | 3.500 | 3.420 | 0.050 | 1.458% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.490 | 3.430 | 3.570 | 3.410 | -0.070 | -2.000% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.410 | 3.500 | 3.530 | 3.390 | 0.100 | 2.941% | 19.37万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.360 | 3.400 | 3.460 | 3.360 | -0.010 | -0.293% | 13.50万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.280 | 3.410 | 3.440 | 3.280 | 0.060 | 1.791% | 16.61万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.450 | 3.350 | 3.550 | 3.350 | -0.140 | -4.011% | 23.12万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.380 | 3.490 | 3.510 | 3.350 | 0.110 | 3.254% | 25.33万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.240 | 3.380 | 3.380 | 3.220 | 0.120 | 3.681% | 27.26万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.350 | 3.260 | 3.360 | 3.160 | -0.090 | -2.687% | 27.99万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.210 | 3.350 | 3.480 | 3.210 | 0.150 | 4.688% | 35.05万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.320 | 3.200 | 3.410 | 3.190 | -0.130 | -3.904% | 22.74万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.340 | 3.330 | 3.390 | 3.240 | -0.040 | -1.187% | 20.00万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.250 | 3.370 | 3.440 | 3.210 | 0.040 | 1.201% | 24.88万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.200 | 3.330 | 3.340 | 3.180 | 0.120 | 3.738% | 22.53万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.300 | 3.210 | 3.340 | 3.170 | -0.090 | -2.727% | 19.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.180 | 3.300 | 3.370 | 3.130 | 0.080 | 2.484% | 25.46万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.180 | 3.220 | 3.280 | 3.110 | -0.010 | -0.310% | 16.63万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.300 | 3.230 | 3.360 | 3.180 | -0.010 | -0.309% | 21.41万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.340 | 3.240 | 3.340 | 3.190 | -0.070 | -2.115% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.260 | 3.310 | 3.330 | 3.210 | 0.040 | 1.223% | 14.20万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.290 | 3.270 | 3.320 | 3.220 | 0.020 | 0.615% | 16.25万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.230 | 3.250 | 3.350 | 3.220 | 0.010 | 0.309% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.150 | 3.240 | 3.290 | 3.120 | 0.070 | 2.208% | 22.99万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.220 | 3.170 | 3.270 | 3.120 | -0.090 | -2.761% | 17.01万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.180 | 3.260 | 3.280 | 3.140 | 0.040 | 1.242% | 17.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.340 | 3.220 | 3.340 | 3.180 | -0.120 | -3.593% | 19.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.310 | 3.340 | 3.360 | 3.250 | -0.010 | -0.299% | 20.47万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.590 | 3.350 | 3.600 | 3.250 | -0.240 | -6.685% | 29.75万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.520 | 3.590 | 3.740 | 3.480 | 0.040 | 1.127% | 27.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.580 | 3.550 | 3.590 | 3.420 | -0.070 | -1.934% | 30.23万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.900 | 3.620 | 3.910 | 3.600 | -0.310 | -7.888% | 43.68万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.200 | 3.930 | 4.210 | 3.860 | -0.280 | -6.651% | 38.50万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.160 | 4.210 | 4.260 | 4.040 | 0.050 | 1.202% | 32.31万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.020 | 4.160 | 4.210 | 4.010 | 0.060 | 1.463% | 35.18万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.850 | 4.100 | 4.280 | 3.850 | 0.200 | 5.128% | 50.70万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.010 | 3.900 | 4.220 | 3.880 | -0.070 | -1.763% | 35.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.060 | 3.970 | 4.170 | 3.910 | -0.130 | -3.171% | 34.49万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.330 | 4.100 | 4.350 | 4.020 | -0.220 | -5.093% | 40.18万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.470 | 4.320 | 4.630 | 4.270 | -0.220 | -4.846% | 49.26万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.540 | 4.540 | 4.730 | 4.480 | -0.040 | -0.873% | 54.86万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.570 | 4.580 | 4.780 | 4.460 | 0.070 | 1.552% | 71.59万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.250 | 4.510 | 4.630 | 4.230 | 0.200 | 4.640% | 60.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.300 | 4.310 | 4.500 | 4.200 | 0.010 | 0.233% | 44.56万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.030 | 4.300 | 4.350 | 3.980 | 0.240 | 5.911% | 47.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.910 | 4.060 | 4.180 | 3.910 | 0.090 | 2.267% | 34.87万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.820 | 3.970 | 4.010 | 3.780 | 0.170 | 4.474% | 27.95万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.830 | 3.800 | 3.870 | 3.730 | -0.050 | -1.299% | 17.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.910 | 3.850 | 3.970 | 3.790 | -0.110 | -2.778% | 23.49万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.100 | 3.960 | 4.190 | 3.930 | 0.010 | 0.253% | 31.47万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.880 | 3.950 | 3.970 | 3.820 | 0.050 | 1.282% | 16.24万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.100 | 3.900 | 4.120 | 3.880 | -0.200 | -4.878% | 26.41万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.250 | 4.100 | 4.280 | 4.040 | -0.170 | -3.981% | 20.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.180 | 4.270 | 4.280 | 4.120 | 0.090 | 2.153% | 25.82万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.060 | 4.180 | 4.200 | 4.040 | 0.110 | 2.703% | 22.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.080 | 4.070 | 4.140 | 4.030 | -0.010 | -0.245% | 18.05万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.210 | 4.080 | 4.230 | 4.060 | -0.140 | -3.318% | 22.64万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.100 | 4.220 | 4.270 | 4.070 | 0.100 | 2.427% | 30.08万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.250 | 4.120 | 4.250 | 4.080 | -0.100 | -2.370% | 20.55万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.240 | 4.220 | 4.310 | 4.170 | -0.030 | -0.706% | 22.61万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.260 | 4.250 | 4.330 | 4.230 | -0.010 | -0.235% | 17.94万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.460 | 4.260 | 4.490 | 4.230 | -0.260 | -5.752% | 32.40万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.500 | 4.520 | 4.530 | 4.350 | 0.010 | 0.222% | 30.46万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.490 | 4.510 | 4.600 | 4.480 | 0.010 | 0.222% | 26.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.310 | 4.500 | 4.540 | 4.310 | 0.150 | 3.448% | 37.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.300 | 4.350 | 4.380 | 4.270 | 0.020 | 0.462% | 24.26万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.140 | 4.330 | 4.340 | 4.140 | 0.140 | 3.341% | 30.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.230 | 4.190 | 4.360 | 4.160 | -0.030 | -0.711% | 37.26万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.090 | 4.220 | 4.220 | 4.070 | 0.100 | 2.427% | 35.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.980 | 4.120 | 4.140 | 3.960 | 0.100 | 2.488% | 34.28万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.940 | 4.020 | 4.040 | 3.880 | 0.060 | 1.515% | 25.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.920 | 3.960 | 3.970 | 3.890 | 0.040 | 1.020% | 19.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.030 | 3.920 | 4.040 | 3.910 | -0.100 | -2.488% | 19.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.000 | 4.020 | 4.030 | 3.950 | 0.010 | 0.249% | 17.95万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.070 | 4.010 | 4.080 | 4.000 | -0.070 | -1.716% | 18.69万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.100 | 4.080 | 4.130 | 4.020 | -0.060 | -1.449% | 21.76万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.090 | 4.140 | 4.160 | 4.030 | 0.000 | 0.000% | 28.19万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.070 | 4.050 | 4.100 | 4.030 | 0.000 | 0.000% | 22.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.110 | 4.080 | 4.190 | 4.050 | 0.000 | 0.000% | 29.72万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.940 | 4.110 | 4.130 | 3.940 | 0.000 | 0.000% | 43.68万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.930 | 4.100 | 4.140 | 3.840 | 0.000 | 0.000% | 43.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.330 | 3.990 | 4.350 | 3.990 | 0.000 | 0.000% | 61.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.250 | 4.430 | 4.540 | 4.220 | 0.000 | 0.000% | 63.46万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.550 | 4.270 | 4.590 | 4.240 | 0.000 | 0.000% | 68.98万 | 0.00亿 | 0.000% |