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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 14.23 | 14.67 | 13.98 | 14.09 | -0.98% | 2.33 | 0.83% |
| 2026-01-15 | 14.15 | 14.43 | 13.98 | 14.23 | 0.00% | 2.23 | 0.80% |
| 2026-01-14 | 14.30 | 14.56 | 13.98 | 14.23 | -0.84% | 3.16 | 1.12% |
| 2026-01-13 | 14.55 | 14.82 | 14.34 | 14.35 | -3.37% | 2.60 | 0.90% |
| 2026-01-12 | 15.49 | 15.49 | 14.68 | 14.85 | -6.01% | 4.03 | 1.37% |
| 2026-01-09 | 15.39 | 15.80 | 14.91 | 15.80 | +2.53% | 4.87 | 1.62% |
| 2026-01-08 | 15.31 | 16.43 | 14.52 | 15.41 | +0.52% | 5.90 | 1.95% |
| 2026-01-07 | 14.61 | 15.50 | 14.35 | 15.33 | +7.20% | 5.65 | 1.92% |
| 2026-01-06 | 13.00 | 14.30 | 12.88 | 14.30 | +10.00% | 4.68 | 1.74% |
| 2026-01-05 | 12.51 | 13.11 | 12.30 | 13.00 | +5.18% | 3.27 | 1.29% |
| 2025-12-31 | 12.49 | 12.54 | 12.23 | 12.36 | -1.12% | 1.55 | 0.63% |
| 2025-12-30 | 11.87 | 12.97 | 11.83 | 12.50 | +4.69% | 2.65 | 1.07% |
| 2025-12-29 | 11.73 | 12.06 | 11.63 | 11.94 | +1.62% | 1.43 | 0.61% |
| 2025-12-26 | 11.55 | 11.82 | 11.47 | 11.75 | +2.53% | 1.13 | 0.49% |
| 2025-12-25 | 11.40 | 11.48 | 11.23 | 11.46 | +0.53% | 0.77 | 0.34% |
| 2025-12-24 | 11.33 | 11.42 | 11.22 | 11.40 | +0.35% | 0.88 | 0.39% |
| 2025-12-23 | 11.37 | 11.43 | 11.14 | 11.36 | -0.26% | 0.99 | 0.44% |
| 2025-12-22 | 11.54 | 11.75 | 11.26 | 11.39 | -1.30% | 1.70 | 0.75% |
| 2025-12-19 | 11.75 | 11.75 | 11.33 | 11.54 | -1.37% | 1.86 | 0.82% |
| 2025-12-18 | 11.50 | 11.70 | 11.44 | 11.70 | +1.74% | 1.35 | 0.59% |