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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.50 | 22.00 | 20.60 | 20.76 | -1.42% | 23.84 | 1.88% |
| 2026-03-20 | 20.00 | 21.25 | 19.99 | 21.06 | +1.94% | 18.37 | 1.48% |
| 2026-03-19 | 20.70 | 20.99 | 20.24 | 20.66 | +3.66% | 22.87 | 1.86% |
| 2026-03-18 | 19.99 | 20.65 | 19.48 | 19.93 | -0.35% | 15.40 | 1.30% |
| 2026-03-17 | 20.43 | 20.95 | 19.88 | 20.00 | -4.31% | 18.67 | 1.54% |
| 2026-03-16 | 21.68 | 22.01 | 20.78 | 20.90 | -4.00% | 20.94 | 1.67% |
| 2026-03-13 | 22.21 | 22.84 | 21.55 | 21.77 | -1.80% | 30.89 | 2.36% |
| 2026-03-12 | 20.50 | 22.17 | 20.20 | 22.17 | +10.02% | 27.06 | 2.12% |
| 2026-03-11 | 19.13 | 20.39 | 19.12 | 20.15 | +3.44% | 19.43 | 1.65% |
| 2026-03-10 | 19.18 | 19.90 | 18.89 | 19.48 | -3.94% | 20.22 | 1.76% |
| 2026-03-09 | 20.79 | 21.21 | 20.10 | 20.28 | +5.19% | 32.59 | 2.65% |
| 2026-03-06 | 19.75 | 19.85 | 19.03 | 19.28 | -4.22% | 15.07 | 1.32% |
| 2026-03-05 | 18.80 | 20.52 | 18.41 | 20.13 | +3.23% | 23.56 | 2.04% |
| 2026-03-04 | 19.59 | 20.09 | 18.45 | 19.50 | -4.88% | 27.71 | 2.47% |
| 2026-03-03 | 19.10 | 20.74 | 18.53 | 20.50 | +8.75% | 37.85 | 3.25% |
| 2026-03-02 | 18.76 | 18.90 | 18.12 | 18.85 | +6.38% | 26.96 | 2.45% |
| 2026-02-27 | 16.98 | 17.72 | 16.85 | 17.72 | +4.30% | 14.35 | 1.39% |
| 2026-02-26 | 17.09 | 17.45 | 16.76 | 16.99 | -1.22% | 13.20 | 1.31% |
| 2026-02-25 | 17.59 | 17.83 | 17.09 | 17.20 | -2.77% | 13.76 | 1.34% |
| 2026-02-24 | 17.70 | 17.97 | 17.34 | 17.69 | +1.96% | 14.25 | 1.36% |