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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.91 | 13.98 | 13.60 | 13.71 | -1.44% | 4.11 | 0.50% |
| 2026-01-15 | 13.99 | 14.10 | 13.87 | 13.91 | -0.64% | 3.22 | 0.39% |
| 2026-01-14 | 14.07 | 14.14 | 13.93 | 14.00 | -0.07% | 5.23 | 0.63% |
| 2026-01-13 | 14.15 | 14.24 | 13.97 | 14.01 | -1.27% | 3.88 | 0.46% |
| 2026-01-12 | 14.15 | 14.37 | 14.09 | 14.19 | -0.42% | 5.24 | 0.62% |
| 2026-01-09 | 14.11 | 14.31 | 14.00 | 14.25 | 0.00% | 5.76 | 0.68% |
| 2026-01-08 | 14.15 | 14.42 | 13.90 | 14.25 | +1.42% | 11.06 | 1.31% |
| 2026-01-07 | 13.71 | 14.08 | 13.51 | 14.05 | +3.61% | 11.50 | 1.40% |
| 2026-01-06 | 13.24 | 13.60 | 13.19 | 13.56 | +2.42% | 6.94 | 0.87% |
| 2026-01-05 | 13.15 | 13.34 | 13.12 | 13.24 | +0.68% | 4.18 | 0.53% |
| 2025-12-31 | 13.25 | 13.28 | 13.04 | 13.15 | -0.75% | 3.14 | 0.40% |
| 2025-12-30 | 13.40 | 13.42 | 13.15 | 13.25 | -1.56% | 4.58 | 0.58% |
| 2025-12-29 | 13.44 | 13.72 | 13.40 | 13.46 | +0.22% | 4.34 | 0.54% |
| 2025-12-26 | 13.28 | 13.54 | 13.27 | 13.43 | +0.67% | 3.58 | 0.45% |
| 2025-12-25 | 13.41 | 13.45 | 13.28 | 13.34 | -0.97% | 2.61 | 0.33% |
| 2025-12-24 | 13.42 | 13.51 | 13.25 | 13.47 | +0.15% | 3.82 | 0.48% |
| 2025-12-23 | 13.48 | 13.63 | 13.43 | 13.45 | -0.30% | 2.72 | 0.34% |
| 2025-12-22 | 13.55 | 13.58 | 13.36 | 13.49 | -0.52% | 3.23 | 0.41% |
| 2025-12-19 | 13.62 | 13.67 | 13.47 | 13.56 | -1.17% | 3.47 | 0.43% |
| 2025-12-18 | 13.29 | 13.76 | 13.29 | 13.72 | +3.70% | 6.72 | 0.84% |