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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.15 | 16.15 | 15.43 | 15.53 | -3.66% | 1.51 | 0.49% |
| 2026-02-12 | 16.07 | 16.24 | 15.51 | 16.12 | -0.80% | 2.61 | 0.83% |
| 2026-02-11 | 15.00 | 16.37 | 15.00 | 16.25 | +7.33% | 2.86 | 0.91% |
| 2026-02-10 | 15.28 | 15.28 | 14.87 | 15.14 | -0.66% | 1.15 | 0.39% |
| 2026-02-09 | 14.74 | 15.41 | 14.72 | 15.24 | +5.39% | 2.31 | 0.77% |
| 2026-02-06 | 14.66 | 14.90 | 14.45 | 14.46 | -1.30% | 1.86 | 0.64% |
| 2026-02-05 | 15.29 | 15.29 | 14.60 | 14.65 | -3.68% | 1.48 | 0.51% |
| 2026-02-04 | 14.88 | 15.26 | 14.60 | 15.21 | +1.88% | 2.44 | 0.83% |
| 2026-02-03 | 14.94 | 15.08 | 14.66 | 14.93 | +1.91% | 1.58 | 0.54% |
| 2026-02-02 | 15.32 | 15.70 | 14.65 | 14.65 | -7.40% | 2.78 | 0.94% |
| 2026-01-30 | 15.72 | 16.13 | 15.15 | 15.82 | -1.25% | 2.60 | 0.84% |
| 2026-01-29 | 15.56 | 16.19 | 15.43 | 16.02 | +4.16% | 3.67 | 1.17% |
| 2026-01-28 | 15.17 | 15.63 | 14.98 | 15.38 | +0.85% | 2.31 | 0.76% |
| 2026-01-27 | 15.37 | 15.43 | 14.93 | 15.25 | -1.04% | 1.80 | 0.60% |
| 2026-01-26 | 15.40 | 15.84 | 15.12 | 15.41 | +0.13% | 2.03 | 0.67% |
| 2026-01-23 | 15.40 | 15.51 | 15.04 | 15.39 | +0.26% | 1.64 | 0.54% |
| 2026-01-22 | 15.62 | 15.76 | 15.17 | 15.35 | -2.04% | 1.87 | 0.62% |
| 2026-01-21 | 14.85 | 15.88 | 14.77 | 15.67 | +4.82% | 3.71 | 1.21% |
| 2026-01-20 | 15.13 | 15.13 | 14.36 | 14.95 | -1.19% | 2.76 | 0.95% |
| 2026-01-19 | 13.96 | 15.32 | 13.93 | 15.13 | +7.38% | 3.83 | 1.32% |