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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.73 | 19.99 | 18.70 | 19.52 | +4.05% | 12.25 | 1.05% |
| 2026-04-20 | 19.06 | 19.29 | 18.50 | 18.76 | -1.26% | 9.14 | 0.82% |
| 2026-04-17 | 19.38 | 19.45 | 18.73 | 19.00 | -1.91% | 7.99 | 0.71% |
| 2026-04-16 | 19.30 | 19.49 | 19.02 | 19.37 | +0.94% | 8.23 | 0.71% |
| 2026-04-15 | 19.49 | 19.49 | 18.21 | 19.19 | -1.54% | 12.94 | 1.15% |
| 2026-04-14 | 19.60 | 19.76 | 19.26 | 19.49 | -1.96% | 10.47 | 0.90% |
| 2026-04-13 | 19.89 | 20.00 | 19.35 | 19.88 | +2.95% | 13.64 | 1.16% |
| 2026-04-10 | 18.87 | 19.40 | 18.78 | 19.31 | +1.90% | 10.20 | 0.89% |
| 2026-04-09 | 18.94 | 19.19 | 18.75 | 18.95 | -0.47% | 10.92 | 0.97% |
| 2026-04-08 | 18.73 | 19.15 | 18.44 | 19.04 | -4.18% | 16.81 | 1.49% |
| 2026-04-07 | 19.15 | 20.06 | 18.97 | 19.87 | +3.49% | 10.03 | 0.85% |
| 2026-04-03 | 19.34 | 19.37 | 19.02 | 19.20 | -0.83% | 5.55 | 0.49% |
| 2026-04-02 | 19.20 | 19.58 | 19.05 | 19.36 | +1.84% | 9.20 | 0.80% |
| 2026-04-01 | 19.00 | 19.67 | 18.74 | 19.01 | -1.76% | 16.60 | 1.45% |
| 2026-03-31 | 19.93 | 20.39 | 19.30 | 19.35 | -3.97% | 15.15 | 1.29% |
| 2026-03-30 | 20.35 | 21.00 | 20.07 | 20.15 | -1.18% | 13.61 | 1.12% |
| 2026-03-27 | 20.25 | 20.70 | 20.15 | 20.39 | -0.63% | 8.82 | 0.73% |
| 2026-03-26 | 19.63 | 20.70 | 19.53 | 20.52 | +4.22% | 17.15 | 1.41% |
| 2026-03-25 | 19.80 | 19.91 | 19.21 | 19.69 | -4.09% | 20.30 | 1.74% |
| 2026-03-24 | 20.24 | 20.76 | 20.19 | 20.53 | -1.11% | 13.47 | 1.10% |