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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.33 | 14.65 | 14.30 | 14.55 | +1.11% | 3.50 | 0.41% |
| 2025-11-18 | 14.73 | 14.75 | 14.36 | 14.39 | -3.10% | 5.37 | 0.63% |
| 2025-11-17 | 14.75 | 14.98 | 14.52 | 14.85 | +1.37% | 5.72 | 0.65% |
| 2025-11-14 | 15.00 | 15.10 | 14.63 | 14.65 | -2.33% | 5.49 | 0.63% |
| 2025-11-13 | 14.92 | 15.08 | 14.72 | 15.00 | +0.33% | 4.91 | 0.55% |
| 2025-11-12 | 15.07 | 15.20 | 14.92 | 14.95 | -1.39% | 5.03 | 0.56% |
| 2025-11-11 | 15.70 | 15.70 | 14.92 | 15.16 | -3.62% | 11.61 | 1.30% |
| 2025-11-10 | 15.42 | 15.91 | 15.33 | 15.73 | +1.88% | 8.53 | 0.92% |
| 2025-11-07 | 15.55 | 15.75 | 15.35 | 15.44 | -0.64% | 5.33 | 0.58% |
| 2025-11-06 | 15.51 | 15.63 | 15.34 | 15.54 | +0.32% | 6.44 | 0.70% |
| 2025-11-05 | 15.15 | 15.80 | 15.06 | 15.49 | +1.64% | 10.09 | 1.10% |
| 2025-11-04 | 15.24 | 15.43 | 15.13 | 15.24 | 0.00% | 7.96 | 0.88% |
| 2025-11-03 | 14.83 | 15.35 | 14.82 | 15.24 | +3.53% | 11.90 | 1.32% |
| 2025-10-31 | 14.72 | 14.80 | 14.59 | 14.72 | -0.34% | 4.90 | 0.56% |
| 2025-10-30 | 14.86 | 15.02 | 14.74 | 14.77 | -0.81% | 5.68 | 0.65% |
| 2025-10-29 | 14.69 | 14.96 | 14.59 | 14.89 | +1.36% | 5.15 | 0.59% |
| 2025-10-28 | 15.01 | 15.12 | 14.67 | 14.69 | -2.52% | 6.53 | 0.74% |
| 2025-10-27 | 14.81 | 15.35 | 14.49 | 15.07 | +0.87% | 11.33 | 1.28% |
| 2025-10-24 | 14.73 | 15.13 | 14.66 | 14.94 | +0.47% | 12.03 | 1.36% |
| 2025-10-23 | 14.73 | 15.07 | 14.72 | 14.87 | +0.75% | 10.01 | 1.13% |