兖矿能源 sh.600188
20.01
-1.53%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.24 | 20.37 | 19.72 | 20.01 | -1.53% | 8.41 | 0.71% |
| 2026-05-21 | 20.72 | 21.20 | 20.28 | 20.32 | -5.00% | 10.91 | 0.89% |
| 2026-05-20 | 21.75 | 22.15 | 21.36 | 21.39 | -1.66% | 8.57 | 0.66% |
| 2026-05-19 | 21.80 | 22.16 | 21.60 | 21.75 | -1.32% | 8.85 | 0.68% |
| 2026-05-18 | 21.41 | 22.07 | 20.81 | 22.04 | +4.21% | 16.22 | 1.26% |
| 2026-05-15 | 20.31 | 21.49 | 20.14 | 21.15 | +4.08% | 13.98 | 1.12% |
| 2026-05-14 | 20.62 | 21.03 | 20.29 | 20.32 | -2.17% | 7.21 | 0.59% |
| 2026-05-13 | 21.05 | 21.39 | 20.57 | 20.77 | -1.28% | 9.39 | 0.76% |
| 2026-05-12 | 21.48 | 21.89 | 20.92 | 21.04 | -1.73% | 10.45 | 0.83% |
| 2026-05-11 | 21.58 | 22.25 | 21.35 | 21.41 | -0.14% | 15.54 | 1.20% |
| 2026-05-08 | 21.55 | 21.80 | 21.10 | 21.44 | 0.00% | 10.00 | 0.78% |
| 2026-05-07 | 22.49 | 22.49 | 21.10 | 21.44 | -6.33% | 17.16 | 1.33% |
| 2026-05-06 | 22.00 | 23.05 | 22.00 | 22.89 | +0.18% | 13.33 | 0.99% |
| 2026-04-30 | 23.17 | 23.48 | 22.51 | 22.85 | -1.38% | 14.47 | 1.06% |
| 2026-04-29 | 21.13 | 23.60 | 21.13 | 23.17 | +7.97% | 21.67 | 1.59% |
| 2026-04-28 | 20.76 | 21.58 | 20.63 | 21.46 | +3.17% | 11.26 | 0.89% |
| 2026-04-27 | 20.50 | 21.29 | 20.38 | 20.80 | +0.58% | 13.66 | 1.10% |
| 2026-04-24 | 20.63 | 21.12 | 20.43 | 20.68 | +0.24% | 12.08 | 0.98% |
| 2026-04-23 | 19.88 | 20.99 | 19.88 | 20.63 | +3.77% | 14.96 | 1.22% |
| 2026-04-22 | 19.61 | 20.27 | 19.52 | 19.88 | +1.84% | 12.78 | 1.07% |