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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.17 | 13.28 | 13.02 | 13.23 | +0.76% | 3.14 | 0.40% |
| 2025-12-16 | 13.24 | 13.25 | 13.08 | 13.13 | -1.05% | 2.54 | 0.33% |
| 2025-12-15 | 13.30 | 13.47 | 13.24 | 13.27 | -0.23% | 3.66 | 0.46% |
| 2025-12-12 | 13.45 | 13.58 | 13.25 | 13.30 | -0.89% | 5.27 | 0.67% |
| 2025-12-11 | 13.43 | 13.65 | 13.41 | 13.42 | -0.22% | 2.95 | 0.37% |
| 2025-12-10 | 13.40 | 13.50 | 13.39 | 13.45 | +0.15% | 2.23 | 0.28% |
| 2025-12-09 | 13.50 | 13.58 | 13.41 | 13.43 | -0.67% | 3.84 | 0.48% |
| 2025-12-08 | 13.75 | 13.75 | 13.43 | 13.52 | -2.66% | 6.02 | 0.75% |
| 2025-12-05 | 13.92 | 13.92 | 13.60 | 13.89 | -0.36% | 3.83 | 0.47% |
| 2025-12-04 | 13.91 | 14.02 | 13.83 | 13.94 | -0.07% | 2.51 | 0.30% |
| 2025-12-03 | 13.95 | 14.16 | 13.90 | 13.95 | +0.14% | 3.43 | 0.41% |
| 2025-12-02 | 14.00 | 14.06 | 13.84 | 13.93 | -0.36% | 2.40 | 0.29% |
| 2025-12-01 | 13.92 | 14.07 | 13.89 | 13.98 | +0.50% | 3.33 | 0.40% |
| 2025-11-28 | 14.01 | 14.06 | 13.82 | 13.91 | -0.64% | 3.05 | 0.37% |
| 2025-11-27 | 13.78 | 14.09 | 13.70 | 14.00 | +1.60% | 4.37 | 0.53% |
| 2025-11-26 | 13.82 | 13.93 | 13.73 | 13.78 | -0.58% | 3.59 | 0.44% |
| 2025-11-25 | 13.90 | 13.95 | 13.78 | 13.86 | 0.00% | 3.19 | 0.39% |
| 2025-11-24 | 13.96 | 14.05 | 13.65 | 13.86 | -0.72% | 4.76 | 0.58% |
| 2025-11-21 | 14.15 | 14.25 | 13.93 | 13.96 | -1.62% | 4.46 | 0.54% |
| 2025-11-20 | 14.51 | 14.64 | 14.13 | 14.19 | -2.47% | 5.23 | 0.61% |