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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.81 | 14.91 | 14.58 | 14.76 | -1.67% | 8.77 | 1.00% |
| 2025-10-21 | 15.25 | 15.25 | 14.68 | 15.01 | -3.10% | 16.31 | 1.85% |
| 2025-10-20 | 15.05 | 15.60 | 14.71 | 15.49 | +3.06% | 18.85 | 2.10% |
| 2025-10-17 | 14.80 | 15.41 | 14.65 | 15.03 | +1.55% | 19.00 | 2.12% |
| 2025-10-16 | 14.35 | 14.82 | 14.28 | 14.80 | +3.71% | 14.90 | 1.72% |
| 2025-10-15 | 14.39 | 14.43 | 14.18 | 14.27 | -0.63% | 8.95 | 1.06% |
| 2025-10-14 | 13.97 | 14.45 | 13.89 | 14.36 | +2.79% | 14.96 | 1.77% |
| 2025-10-13 | 13.72 | 14.02 | 13.69 | 13.97 | -0.50% | 7.97 | 0.97% |
| 2025-10-10 | 13.65 | 14.22 | 13.50 | 14.04 | +2.86% | 11.70 | 1.41% |
| 2025-10-09 | 13.31 | 13.65 | 13.24 | 13.65 | +2.55% | 7.11 | 0.89% |
| 2025-09-30 | 13.42 | 13.43 | 13.26 | 13.31 | -0.75% | 3.27 | 0.41% |
| 2025-09-29 | 13.50 | 13.50 | 13.28 | 13.41 | -1.25% | 4.76 | 0.60% |
| 2025-09-26 | 13.72 | 13.79 | 13.58 | 13.58 | -1.02% | 4.09 | 0.51% |
| 2025-09-25 | 13.61 | 13.85 | 13.55 | 13.72 | +0.29% | 7.08 | 0.87% |
| 2025-09-24 | 13.71 | 13.76 | 13.53 | 13.68 | -0.73% | 6.24 | 0.77% |
| 2025-09-23 | 13.44 | 13.82 | 13.30 | 13.78 | +2.53% | 9.36 | 1.16% |
| 2025-09-22 | 13.57 | 13.68 | 13.39 | 13.44 | -0.96% | 4.61 | 0.58% |
| 2025-09-19 | 13.08 | 13.63 | 13.08 | 13.57 | +3.75% | 9.03 | 1.14% |
| 2025-09-18 | 13.59 | 13.61 | 13.00 | 13.08 | -3.96% | 8.51 | 1.09% |
| 2025-09-17 | 13.28 | 13.65 | 13.25 | 13.62 | +2.10% | 9.28 | 1.16% |