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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.09 | 12.13 | 11.95 | 12.07 | -0.24% | 2.18 | 0.30% |
| 2025-06-23 | 12.03 | 12.18 | 11.84 | 12.10 | +0.57% | 3.07 | 0.42% |
| 2025-06-20 | 11.96 | 12.09 | 11.94 | 12.03 | +0.99% | 1.95 | 0.27% |
| 2025-06-19 | 12.05 | 12.08 | 11.89 | 11.91 | -1.47% | 2.62 | 0.36% |
| 2025-06-18 | 12.33 | 12.35 | 11.99 | 12.09 | -1.76% | 4.48 | 0.62% |
| 2025-06-17 | 12.15 | 12.34 | 12.14 | 12.30 | +0.85% | 3.55 | 0.46% |
| 2025-06-16 | 12.34 | 12.37 | 12.14 | 12.20 | -0.62% | 3.36 | 0.44% |
| 2025-06-13 | 12.20 | 12.38 | 12.19 | 12.27 | +1.01% | 4.57 | 0.59% |
| 2025-06-12 | 12.25 | 12.29 | 12.14 | 12.15 | -0.77% | 2.14 | 0.28% |
| 2025-06-11 | 12.12 | 12.28 | 12.06 | 12.25 | +1.25% | 3.20 | 0.42% |
| 2025-06-10 | 12.01 | 12.32 | 11.98 | 12.09 | +1.43% | 5.38 | 0.70% |
| 2025-06-09 | 11.91 | 12.02 | 11.84 | 11.92 | +0.08% | 2.09 | 0.28% |
| 2025-06-06 | 12.03 | 12.12 | 11.91 | 11.91 | -0.71% | 2.65 | 0.35% |
| 2025-06-05 | 12.12 | 12.21 | 11.99 | 12.00 | -1.25% | 2.18 | 0.29% |
| 2025-06-04 | 12.06 | 12.17 | 12.02 | 12.15 | +0.78% | 1.94 | 0.26% |
| 2025-06-03 | 12.14 | 12.19 | 12.01 | 12.06 | -0.93% | 2.85 | 0.38% |
| 2025-05-30 | 12.23 | 12.26 | 12.12 | 12.17 | -0.62% | 1.70 | 0.22% |
| 2025-05-29 | 12.18 | 12.33 | 12.11 | 12.25 | +0.39% | 1.76 | 0.23% |
| 2025-05-28 | 12.05 | 12.24 | 11.98 | 12.20 | +1.34% | 2.05 | 0.27% |
| 2025-05-27 | 12.18 | 12.22 | 11.98 | 12.04 | -1.16% | 2.18 | 0.29% |