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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.14 | 12.31 | 12.13 | 12.18 | -0.15% | 2.11 | 0.28% |
| 2025-05-23 | 12.40 | 12.53 | 12.19 | 12.20 | -1.00% | 2.72 | 0.35% |
| 2025-05-22 | 12.38 | 12.43 | 12.29 | 12.32 | -0.46% | 2.14 | 0.28% |
| 2025-05-21 | 12.03 | 12.47 | 12.03 | 12.38 | +2.99% | 6.02 | 0.78% |
| 2025-05-20 | 12.03 | 12.05 | 11.94 | 12.02 | +0.24% | 1.52 | 0.20% |
| 2025-05-19 | 12.07 | 12.10 | 11.96 | 11.99 | -0.47% | 1.65 | 0.22% |
| 2025-05-16 | 12.14 | 12.19 | 11.97 | 12.05 | -1.01% | 2.90 | 0.38% |
| 2025-05-15 | 12.25 | 12.37 | 12.15 | 12.17 | -0.69% | 3.43 | 0.45% |
| 2025-05-14 | 11.94 | 12.26 | 11.89 | 12.26 | +2.61% | 4.86 | 0.64% |
| 2025-05-13 | 11.76 | 12.19 | 11.74 | 11.94 | +1.77% | 5.53 | 0.74% |
| 2025-05-12 | 11.76 | 11.76 | 11.65 | 11.74 | +0.08% | 1.81 | 0.25% |
| 2025-05-09 | 11.81 | 11.81 | 11.72 | 11.73 | -0.32% | 1.22 | 0.17% |
| 2025-05-08 | 11.74 | 11.80 | 11.70 | 11.76 | -0.32% | 1.70 | 0.23% |
| 2025-05-07 | 11.87 | 11.88 | 11.70 | 11.80 | +0.08% | 2.21 | 0.30% |
| 2025-05-06 | 11.55 | 11.79 | 11.55 | 11.79 | +2.21% | 3.14 | 0.43% |