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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.75 | 12.81 | 12.68 | 12.70 | -0.46% | 4.67 | 0.61% |
| 2025-08-18 | 13.00 | 13.06 | 12.73 | 12.76 | -0.92% | 6.50 | 0.85% |
| 2025-08-15 | 12.87 | 13.04 | 12.83 | 12.87 | -0.15% | 5.59 | 0.72% |
| 2025-08-14 | 12.97 | 13.10 | 12.89 | 12.89 | -1.58% | 4.51 | 0.58% |
| 2025-08-13 | 13.25 | 13.26 | 13.08 | 13.10 | -1.19% | 4.95 | 0.63% |
| 2025-08-12 | 13.19 | 13.48 | 13.12 | 13.26 | +0.98% | 5.41 | 0.68% |
| 2025-08-11 | 13.31 | 13.35 | 13.10 | 13.13 | -0.89% | 4.25 | 0.54% |
| 2025-08-08 | 13.41 | 13.48 | 13.17 | 13.25 | -1.18% | 5.50 | 0.69% |
| 2025-08-07 | 13.10 | 13.48 | 13.06 | 13.41 | +2.10% | 9.71 | 1.21% |
| 2025-08-06 | 12.81 | 13.15 | 12.77 | 13.13 | +2.54% | 7.59 | 0.97% |
| 2025-08-05 | 12.66 | 12.84 | 12.62 | 12.81 | +1.17% | 3.83 | 0.50% |
| 2025-08-04 | 12.46 | 12.67 | 12.39 | 12.66 | +1.10% | 3.85 | 0.51% |
| 2025-08-01 | 12.44 | 12.55 | 12.42 | 12.52 | +0.55% | 3.14 | 0.42% |
| 2025-07-31 | 12.72 | 12.73 | 12.33 | 12.45 | -2.92% | 6.47 | 0.86% |
| 2025-07-30 | 12.91 | 13.06 | 12.75 | 12.83 | +0.39% | 5.02 | 0.65% |
| 2025-07-29 | 12.74 | 12.83 | 12.63 | 12.78 | +0.15% | 4.00 | 0.52% |
| 2025-07-28 | 12.84 | 12.97 | 12.68 | 12.76 | -2.85% | 6.02 | 0.78% |
| 2025-07-25 | 13.38 | 13.39 | 13.09 | 13.13 | -1.63% | 6.46 | 0.82% |
| 2025-07-24 | 13.11 | 13.40 | 12.96 | 13.35 | +1.35% | 9.81 | 1.24% |
| 2025-07-23 | 13.61 | 13.71 | 13.04 | 13.17 | -1.55% | 12.85 | 1.62% |