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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.92 | 10.15 | 9.80 | 9.87 | -0.10% | 1.17 | 0.60% |
| 2025-09-15 | 9.90 | 9.96 | 9.81 | 9.88 | -0.20% | 0.94 | 0.48% |
| 2025-09-12 | 9.99 | 10.07 | 9.88 | 9.90 | -0.20% | 1.19 | 0.60% |
| 2025-09-11 | 9.91 | 9.94 | 9.85 | 9.92 | +0.20% | 0.57 | 0.29% |
| 2025-09-10 | 9.97 | 9.98 | 9.81 | 9.90 | -0.70% | 0.71 | 0.36% |
| 2025-09-09 | 10.02 | 10.05 | 9.88 | 9.97 | -0.89% | 0.87 | 0.44% |
| 2025-09-08 | 9.92 | 10.14 | 9.84 | 10.06 | +1.93% | 1.68 | 0.85% |
| 2025-09-05 | 10.17 | 10.21 | 9.84 | 9.87 | -2.57% | 2.40 | 1.22% |
| 2025-09-04 | 9.95 | 10.14 | 9.93 | 10.13 | +1.71% | 1.28 | 0.65% |
| 2025-09-03 | 10.08 | 10.16 | 9.95 | 9.96 | -1.19% | 0.81 | 0.41% |
| 2025-09-02 | 10.11 | 10.20 | 9.97 | 10.08 | -0.59% | 1.32 | 0.66% |
| 2025-09-01 | 10.77 | 10.83 | 10.06 | 10.14 | -4.07% | 3.06 | 1.52% |
| 2025-08-29 | 10.28 | 10.59 | 10.17 | 10.57 | +3.22% | 1.78 | 0.86% |
| 2025-08-28 | 10.17 | 10.30 | 10.03 | 10.24 | +0.69% | 0.98 | 0.49% |
| 2025-08-27 | 10.35 | 10.40 | 10.17 | 10.17 | -1.07% | 1.16 | 0.57% |
| 2025-08-26 | 10.35 | 10.38 | 10.26 | 10.28 | -0.68% | 0.97 | 0.47% |
| 2025-08-25 | 10.15 | 10.40 | 10.07 | 10.35 | +2.17% | 1.48 | 0.73% |
| 2025-08-22 | 10.17 | 10.24 | 10.07 | 10.13 | -0.59% | 1.31 | 0.66% |
| 2025-08-21 | 10.15 | 10.26 | 10.08 | 10.19 | +0.39% | 1.01 | 0.50% |
| 2025-08-20 | 10.08 | 10.19 | 10.02 | 10.15 | +0.69% | 0.72 | 0.36% |