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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.63 | 13.53 | 12.50 | 13.38 | +6.27% | 18.28 | 2.32% |
| 2025-07-21 | 12.21 | 12.66 | 12.19 | 12.59 | +3.32% | 8.44 | 1.13% |
| 2025-07-18 | 12.11 | 12.24 | 12.11 | 12.18 | +0.82% | 3.07 | 0.42% |
| 2025-07-17 | 12.08 | 12.10 | 12.03 | 12.09 | +0.08% | 1.72 | 0.24% |
| 2025-07-16 | 12.07 | 12.11 | 12.04 | 12.08 | +0.16% | 1.72 | 0.24% |
| 2025-07-15 | 12.25 | 12.27 | 12.04 | 12.06 | -1.37% | 3.57 | 0.49% |
| 2025-07-14 | 12.14 | 12.32 | 12.14 | 12.22 | +0.49% | 3.27 | 0.45% |
| 2025-07-11 | 12.33 | 12.43 | 12.16 | 12.16 | -1.12% | 5.80 | 0.79% |
| 2025-07-10 | 12.19 | 12.34 | 12.18 | 12.30 | +1.14% | 4.27 | 0.58% |
| 2025-07-09 | 12.22 | 12.23 | 12.15 | 12.16 | -0.32% | 1.80 | 0.25% |
| 2025-07-08 | 12.16 | 12.24 | 12.14 | 12.20 | +0.32% | 2.19 | 0.30% |
| 2025-07-07 | 12.15 | 12.17 | 12.03 | 12.16 | +0.33% | 1.98 | 0.27% |
| 2025-07-04 | 12.13 | 12.22 | 12.09 | 12.12 | 0.00% | 2.40 | 0.33% |
| 2025-07-03 | 12.17 | 12.25 | 12.07 | 12.12 | -0.49% | 2.55 | 0.35% |
| 2025-07-02 | 11.98 | 12.18 | 11.94 | 12.18 | +1.73% | 4.37 | 0.60% |
| 2025-07-01 | 12.01 | 12.02 | 11.94 | 11.98 | -0.25% | 2.45 | 0.34% |
| 2025-06-30 | 12.02 | 12.03 | 11.97 | 12.01 | 0.00% | 2.18 | 0.30% |
| 2025-06-27 | 12.02 | 12.12 | 11.95 | 12.01 | +0.08% | 2.71 | 0.38% |
| 2025-06-26 | 12.04 | 12.16 | 11.99 | 12.00 | -0.49% | 2.55 | 0.35% |
| 2025-06-25 | 12.07 | 12.07 | 11.97 | 12.06 | -0.08% | 1.83 | 0.25% |