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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.50 | 8.64 | 8.49 | 8.56 | +0.71% | 1.32 | 0.78% |
| 2025-06-23 | 8.90 | 8.91 | 8.49 | 8.50 | -5.03% | 2.11 | 1.25% |
| 2025-06-20 | 8.89 | 9.07 | 8.87 | 8.95 | +1.27% | 1.50 | 0.79% |
| 2025-06-19 | 8.87 | 8.88 | 8.79 | 8.84 | -0.32% | 0.59 | 0.32% |
| 2025-06-18 | 9.03 | 9.05 | 8.87 | 8.87 | -1.15% | 0.86 | 0.46% |
| 2025-06-17 | 8.81 | 9.03 | 8.81 | 8.97 | +3.12% | 1.27 | 0.68% |
| 2025-06-16 | 8.72 | 8.77 | 8.65 | 8.70 | -0.96% | 0.84 | 0.46% |
| 2025-06-13 | 8.73 | 8.80 | 8.67 | 8.78 | +0.64% | 0.91 | 0.49% |
| 2025-06-12 | 8.80 | 8.89 | 8.73 | 8.73 | -0.96% | 0.48 | 0.26% |
| 2025-06-11 | 8.67 | 8.85 | 8.64 | 8.81 | +1.51% | 1.02 | 0.55% |
| 2025-06-10 | 8.68 | 8.73 | 8.60 | 8.68 | +0.11% | 0.54 | 0.29% |
| 2025-06-09 | 8.66 | 8.69 | 8.56 | 8.67 | +0.65% | 0.56 | 0.31% |
| 2025-06-06 | 8.61 | 8.67 | 8.57 | 8.61 | 0.00% | 0.56 | 0.31% |
| 2025-06-05 | 8.58 | 8.63 | 8.53 | 8.61 | +0.22% | 0.59 | 0.32% |
| 2025-06-04 | 8.73 | 8.73 | 8.56 | 8.59 | -1.71% | 1.06 | 0.58% |
| 2025-06-03 | 8.69 | 8.75 | 8.61 | 8.74 | +0.21% | 1.14 | 0.62% |
| 2025-05-30 | 8.71 | 8.77 | 8.65 | 8.73 | +0.76% | 0.90 | 0.49% |
| 2025-05-29 | 8.55 | 8.73 | 8.53 | 8.66 | +1.32% | 0.78 | 0.43% |
| 2025-05-28 | 8.51 | 8.58 | 8.47 | 8.55 | +0.44% | 0.51 | 0.28% |
| 2025-05-27 | 8.51 | 8.53 | 8.38 | 8.51 | -0.22% | 0.75 | 0.42% |