鄂尔多斯 sh.600295
13.74
+0.66%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.88 | 13.89 | 13.60 | 13.74 | +0.66% | 1.13 | 0.42% |
| 2026-05-21 | 14.02 | 14.33 | 13.64 | 13.65 | -2.50% | 1.36 | 0.49% |
| 2026-05-20 | 14.14 | 14.14 | 13.84 | 14.00 | -1.27% | 0.95 | 0.35% |
| 2026-05-19 | 14.20 | 14.33 | 13.98 | 14.18 | -0.56% | 0.86 | 0.31% |
| 2026-05-18 | 14.61 | 14.61 | 14.20 | 14.26 | -2.46% | 1.18 | 0.41% |
| 2026-05-15 | 14.99 | 14.99 | 14.49 | 14.62 | -1.95% | 1.23 | 0.42% |
| 2026-05-14 | 15.20 | 15.21 | 14.80 | 14.91 | -1.26% | 1.03 | 0.35% |
| 2026-05-13 | 15.22 | 15.37 | 15.07 | 15.10 | -0.72% | 1.33 | 0.44% |
| 2026-05-12 | 15.26 | 15.43 | 15.05 | 15.21 | -0.52% | 1.67 | 0.55% |
| 2026-05-11 | 15.25 | 15.45 | 15.05 | 15.29 | +0.53% | 1.68 | 0.56% |
| 2026-05-08 | 15.69 | 15.88 | 15.10 | 15.21 | -2.94% | 1.77 | 0.59% |
| 2026-05-07 | 16.01 | 16.07 | 15.36 | 15.67 | -2.00% | 1.97 | 0.64% |
| 2026-05-06 | 15.67 | 16.22 | 15.55 | 15.99 | +2.04% | 2.21 | 0.70% |
| 2026-04-30 | 15.55 | 16.05 | 15.50 | 15.67 | +1.75% | 1.85 | 0.59% |
| 2026-04-29 | 15.34 | 15.44 | 15.23 | 15.40 | +0.46% | 1.03 | 0.34% |
| 2026-04-28 | 15.20 | 15.46 | 15.17 | 15.33 | +0.66% | 1.22 | 0.40% |
| 2026-04-27 | 15.51 | 15.59 | 15.19 | 15.23 | -2.37% | 1.02 | 0.34% |
| 2026-04-24 | 15.38 | 15.77 | 15.30 | 15.60 | +1.23% | 1.24 | 0.40% |
| 2026-04-23 | 15.38 | 15.57 | 15.26 | 15.41 | -0.64% | 1.46 | 0.48% |
| 2026-04-22 | 15.30 | 15.61 | 15.18 | 15.51 | +0.39% | 1.03 | 0.34% |