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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.23 | 17.88 | 16.96 | 17.35 | -0.91% | 16.22 | 1.57% |
| 2026-02-12 | 16.66 | 17.59 | 16.50 | 17.51 | +5.17% | 20.62 | 2.01% |
| 2026-02-11 | 15.70 | 16.73 | 15.68 | 16.65 | +4.78% | 18.28 | 1.89% |
| 2026-02-10 | 16.04 | 16.09 | 15.73 | 15.89 | 0.00% | 9.94 | 1.05% |
| 2026-02-09 | 15.43 | 15.98 | 15.41 | 15.89 | +2.06% | 15.63 | 1.67% |
| 2026-02-06 | 15.29 | 15.80 | 15.05 | 15.57 | +0.84% | 18.94 | 2.07% |
| 2026-02-05 | 15.27 | 15.67 | 15.10 | 15.44 | +1.11% | 29.22 | 3.21% |
| 2026-02-04 | 14.00 | 15.27 | 13.89 | 15.27 | +10.01% | 17.21 | 1.92% |
| 2026-02-03 | 13.96 | 14.05 | 13.73 | 13.88 | +0.36% | 4.35 | 0.53% |
| 2026-02-02 | 14.40 | 14.40 | 13.80 | 13.83 | -5.53% | 8.91 | 1.07% |
| 2026-01-30 | 14.73 | 15.15 | 14.50 | 14.64 | -0.27% | 13.88 | 1.59% |
| 2026-01-29 | 14.60 | 14.88 | 14.43 | 14.68 | +1.66% | 13.93 | 1.61% |
| 2026-01-28 | 13.88 | 14.65 | 13.87 | 14.44 | +3.81% | 15.30 | 1.80% |
| 2026-01-27 | 14.31 | 14.62 | 13.89 | 13.91 | -2.80% | 8.58 | 1.02% |
| 2026-01-26 | 13.85 | 14.41 | 13.81 | 14.31 | +3.32% | 11.29 | 1.34% |
| 2026-01-23 | 14.10 | 14.15 | 13.80 | 13.85 | -1.42% | 5.24 | 0.64% |
| 2026-01-22 | 13.85 | 14.13 | 13.82 | 14.05 | +1.52% | 5.00 | 0.60% |
| 2026-01-21 | 13.98 | 13.98 | 13.75 | 13.84 | -1.07% | 4.89 | 0.60% |
| 2026-01-20 | 13.84 | 14.12 | 13.74 | 13.99 | +0.94% | 4.21 | 0.51% |
| 2026-01-19 | 13.75 | 13.94 | 13.70 | 13.86 | +1.09% | 3.36 | 0.41% |