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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.86 | 10.10 | 9.76 | 10.05 | +1.93% | 3.16 | 1.61% |
| 2025-07-21 | 9.25 | 9.91 | 9.24 | 9.86 | +7.17% | 3.50 | 1.83% |
| 2025-07-18 | 9.14 | 9.23 | 9.11 | 9.20 | +0.99% | 0.72 | 0.40% |
| 2025-07-17 | 9.09 | 9.13 | 9.01 | 9.11 | +0.33% | 0.60 | 0.34% |
| 2025-07-16 | 9.09 | 9.15 | 9.02 | 9.08 | -0.66% | 0.99 | 0.55% |
| 2025-07-15 | 9.41 | 9.41 | 9.07 | 9.14 | -3.18% | 1.74 | 0.96% |
| 2025-07-14 | 9.29 | 9.64 | 9.27 | 9.44 | +1.51% | 2.01 | 1.07% |
| 2025-07-11 | 9.22 | 9.43 | 9.18 | 9.30 | +0.98% | 1.83 | 1.00% |
| 2025-07-10 | 9.06 | 9.23 | 9.01 | 9.21 | +2.22% | 1.18 | 0.65% |
| 2025-07-09 | 9.01 | 9.15 | 8.99 | 9.01 | -0.11% | 1.01 | 0.56% |
| 2025-07-08 | 8.83 | 9.02 | 8.79 | 9.02 | +2.15% | 1.04 | 0.59% |
| 2025-07-07 | 8.82 | 8.85 | 8.76 | 8.83 | -0.11% | 0.67 | 0.39% |
| 2025-07-04 | 8.89 | 8.95 | 8.80 | 8.84 | -0.34% | 0.83 | 0.47% |
| 2025-07-03 | 8.87 | 9.15 | 8.83 | 8.87 | -0.56% | 1.38 | 0.78% |
| 2025-07-02 | 8.67 | 8.97 | 8.60 | 8.92 | +3.12% | 1.69 | 0.97% |
| 2025-07-01 | 8.71 | 8.74 | 8.62 | 8.65 | -0.69% | 0.88 | 0.51% |
| 2025-06-30 | 8.69 | 8.76 | 8.65 | 8.71 | +0.35% | 0.76 | 0.44% |
| 2025-06-27 | 8.73 | 8.83 | 8.64 | 8.68 | -0.80% | 0.81 | 0.47% |
| 2025-06-26 | 8.64 | 8.76 | 8.60 | 8.75 | +1.27% | 0.96 | 0.56% |
| 2025-06-25 | 8.61 | 8.72 | 8.57 | 8.64 | +0.93% | 1.01 | 0.59% |