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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.72 | 15.55 | 14.72 | 15.45 | +4.39% | 2.06 | 0.68% |
| 2026-04-20 | 15.25 | 15.39 | 14.70 | 14.80 | -3.20% | 1.77 | 0.60% |
| 2026-04-17 | 15.04 | 15.49 | 15.04 | 15.29 | +0.33% | 1.22 | 0.40% |
| 2026-04-16 | 14.90 | 15.39 | 14.87 | 15.24 | +1.60% | 2.11 | 0.70% |
| 2026-04-15 | 14.49 | 15.33 | 14.49 | 15.00 | +7.53% | 3.82 | 1.29% |
| 2026-04-14 | 14.52 | 14.60 | 13.64 | 13.95 | -3.59% | 2.76 | 1.00% |
| 2026-04-13 | 14.68 | 14.98 | 14.45 | 14.47 | -2.30% | 1.91 | 0.66% |
| 2026-04-10 | 15.84 | 15.84 | 14.81 | 14.81 | +0.07% | 1.93 | 0.65% |
| 2026-04-09 | 15.41 | 15.47 | 14.70 | 14.80 | -4.70% | 1.76 | 0.60% |
| 2026-04-08 | 15.01 | 15.53 | 15.01 | 15.53 | +4.30% | 1.47 | 0.49% |
| 2026-04-07 | 14.74 | 14.95 | 14.33 | 14.89 | +1.02% | 0.83 | 0.28% |
| 2026-04-03 | 15.00 | 15.04 | 14.71 | 14.74 | -1.40% | 0.56 | 0.19% |
| 2026-04-02 | 15.02 | 15.14 | 14.82 | 14.95 | -0.47% | 0.61 | 0.21% |
| 2026-04-01 | 14.90 | 15.20 | 14.90 | 15.02 | +0.81% | 1.00 | 0.34% |
| 2026-03-31 | 15.17 | 15.41 | 14.80 | 14.90 | -0.80% | 1.34 | 0.45% |
| 2026-03-30 | 14.80 | 15.26 | 14.55 | 15.02 | +1.49% | 1.11 | 0.37% |
| 2026-03-27 | 14.71 | 14.95 | 14.56 | 14.80 | +0.54% | 0.80 | 0.27% |
| 2026-03-26 | 14.89 | 15.25 | 14.68 | 14.72 | -1.87% | 1.16 | 0.39% |
| 2026-03-25 | 14.83 | 15.18 | 14.71 | 15.00 | +0.81% | 1.12 | 0.38% |
| 2026-03-24 | 14.75 | 15.06 | 14.70 | 14.88 | +0.81% | 0.99 | 0.34% |