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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.26 | 13.38 | 13.15 | 13.34 | +0.98% | 6.23 | 0.79% |
| 2025-09-15 | 12.99 | 13.25 | 12.92 | 13.21 | +1.90% | 7.75 | 0.98% |
| 2025-09-12 | 12.92 | 13.02 | 12.84 | 12.96 | +0.31% | 3.78 | 0.49% |
| 2025-09-11 | 12.91 | 12.96 | 12.81 | 12.92 | +0.38% | 2.90 | 0.38% |
| 2025-09-10 | 12.98 | 12.99 | 12.85 | 12.87 | -0.99% | 2.43 | 0.31% |
| 2025-09-09 | 13.03 | 13.08 | 12.94 | 13.00 | -0.15% | 3.34 | 0.43% |
| 2025-09-08 | 12.80 | 13.07 | 12.74 | 13.02 | +1.62% | 5.24 | 0.67% |
| 2025-09-05 | 12.64 | 12.85 | 12.59 | 12.82 | +1.33% | 3.48 | 0.45% |
| 2025-09-04 | 12.66 | 12.71 | 12.45 | 12.65 | -0.31% | 3.85 | 0.51% |
| 2025-09-03 | 12.82 | 12.91 | 12.63 | 12.69 | -1.00% | 3.23 | 0.42% |
| 2025-09-02 | 12.91 | 12.96 | 12.77 | 12.82 | -0.61% | 3.73 | 0.48% |
| 2025-09-01 | 12.78 | 12.95 | 12.66 | 12.89 | +0.93% | 4.21 | 0.55% |
| 2025-08-29 | 12.83 | 12.95 | 12.75 | 12.78 | -0.31% | 3.39 | 0.44% |
| 2025-08-28 | 12.77 | 12.86 | 12.63 | 12.82 | +0.23% | 3.88 | 0.51% |
| 2025-08-27 | 13.10 | 13.12 | 12.79 | 12.79 | -2.48% | 6.25 | 0.81% |
| 2025-08-26 | 13.24 | 13.25 | 13.09 | 13.11 | -0.97% | 4.76 | 0.60% |
| 2025-08-25 | 13.06 | 13.28 | 12.98 | 13.24 | +1.90% | 7.15 | 0.91% |
| 2025-08-22 | 13.04 | 13.05 | 12.85 | 12.99 | -0.38% | 4.92 | 0.63% |
| 2025-08-21 | 12.73 | 13.15 | 12.73 | 13.04 | +2.64% | 8.45 | 1.09% |
| 2025-08-20 | 12.68 | 12.75 | 12.63 | 12.71 | +0.08% | 4.10 | 0.54% |