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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.19 | 10.24 | 10.08 | 10.08 | -1.08% | 0.90 | 0.45% |
| 2025-08-18 | 10.27 | 10.29 | 10.14 | 10.19 | -0.39% | 1.29 | 0.64% |
| 2025-08-15 | 10.18 | 10.32 | 10.12 | 10.23 | +0.99% | 0.96 | 0.47% |
| 2025-08-14 | 10.35 | 10.38 | 10.12 | 10.13 | -1.55% | 1.09 | 0.54% |
| 2025-08-13 | 10.29 | 10.39 | 10.15 | 10.29 | -0.19% | 1.35 | 0.67% |
| 2025-08-12 | 10.33 | 10.43 | 10.21 | 10.31 | -0.39% | 0.99 | 0.49% |
| 2025-08-11 | 10.42 | 10.48 | 10.29 | 10.35 | 0.00% | 1.13 | 0.55% |
| 2025-08-08 | 10.31 | 10.47 | 10.31 | 10.35 | -0.10% | 0.89 | 0.43% |
| 2025-08-07 | 10.32 | 10.59 | 10.27 | 10.36 | +0.39% | 1.92 | 0.93% |
| 2025-08-06 | 10.33 | 10.47 | 10.16 | 10.32 | +0.39% | 1.59 | 0.78% |
| 2025-08-05 | 10.17 | 10.44 | 10.13 | 10.28 | +0.59% | 1.32 | 0.65% |
| 2025-08-04 | 10.08 | 10.27 | 9.98 | 10.22 | +2.30% | 1.47 | 0.73% |
| 2025-08-01 | 10.18 | 10.20 | 9.97 | 9.99 | -1.58% | 1.37 | 0.69% |
| 2025-07-31 | 10.13 | 10.21 | 9.96 | 10.15 | -1.55% | 2.34 | 1.17% |
| 2025-07-30 | 10.30 | 10.54 | 10.23 | 10.31 | +0.10% | 2.51 | 1.22% |
| 2025-07-29 | 10.05 | 10.37 | 9.90 | 10.30 | +3.83% | 3.01 | 1.49% |
| 2025-07-28 | 10.13 | 10.17 | 9.86 | 9.92 | -6.42% | 3.82 | 1.94% |
| 2025-07-25 | 10.34 | 10.70 | 10.11 | 10.60 | +3.11% | 4.00 | 1.95% |
| 2025-07-24 | 9.93 | 10.30 | 9.82 | 10.28 | +2.49% | 2.40 | 1.20% |
| 2025-07-23 | 10.20 | 10.30 | 9.97 | 10.03 | -0.20% | 2.18 | 1.10% |