兖矿能源(600188)股票行情
兖矿能源(600188)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 12.61 | 12.69 | 0.07 | 0.55% | 12.59 | 12.72 | 247881 | 31388.68 | 0.42% |
| 2025-07-31 | 12.89 | 12.62 | -0.38 | -2.92% | 12.50 | 12.90 | 511551 | 64717.64 | 0.86% |
| 2025-07-30 | 13.09 | 13.00 | 0.05 | 0.39% | 12.92 | 13.24 | 382984 | 50196.63 | 0.65% |
| 2025-07-29 | 12.91 | 12.95 | 0.02 | 0.15% | 12.80 | 13.00 | 310304 | 40040.11 | 0.52% |
| 2025-07-28 | 13.02 | 12.93 | -0.38 | -2.85% | 12.85 | 13.15 | 463972 | 60185.11 | 0.78% |
| 2025-07-25 | 13.56 | 13.31 | -0.22 | -1.63% | 13.27 | 13.57 | 483727 | 64601.98 | 0.82% |
| 2025-07-24 | 13.29 | 13.53 | 0.18 | 1.35% | 13.14 | 13.58 | 733677 | 98115.41 | 1.24% |
| 2025-07-23 | 13.80 | 13.35 | -0.21 | -1.55% | 13.22 | 13.90 | 958363 | 128485.94 | 1.62% |
| 2025-07-22 | 12.80 | 13.56 | 0.80 | 6.27% | 12.67 | 13.71 | 1375675 | 182837.28 | 2.32% |
| 2025-07-21 | 12.38 | 12.76 | 0.41 | 3.32% | 12.36 | 12.83 | 668250 | 84370.25 | 1.13% |
| 2025-07-18 | 12.28 | 12.35 | 0.10 | 0.82% | 12.27 | 12.41 | 248583 | 30736.44 | 0.42% |
| 2025-07-17 | 12.24 | 12.25 | 0.01 | 0.08% | 12.19 | 12.26 | 140962 | 17221.84 | 0.24% |
| 2025-07-16 | 12.23 | 12.24 | 0.02 | 0.16% | 12.20 | 12.27 | 140650 | 17187.63 | 0.24% |
| 2025-07-15 | 12.42 | 12.22 | -0.17 | -1.37% | 12.20 | 12.44 | 291523 | 35748.33 | 0.49% |
| 2025-07-14 | 12.31 | 12.39 | 0.06 | 0.49% | 12.31 | 12.49 | 263624 | 32723.52 | 0.45% |
| 2025-07-11 | 12.50 | 12.33 | -0.14 | -1.12% | 12.33 | 12.60 | 465202 | 57970.16 | 0.79% |
| 2025-07-10 | 12.36 | 12.47 | 0.14 | 1.14% | 12.35 | 12.51 | 343068 | 42723.69 | 0.58% |
| 2025-07-09 | 12.39 | 12.33 | -0.04 | -0.32% | 12.32 | 12.40 | 145904 | 18032.17 | 0.25% |
| 2025-07-08 | 12.33 | 12.37 | 0.04 | 0.32% | 12.31 | 12.41 | 177031 | 21883.68 | 0.30% |
| 2025-07-07 | 12.32 | 12.33 | 0.04 | 0.33% | 12.19 | 12.34 | 161102 | 19757.67 | 0.27% |
| 2025-07-04 | 12.30 | 12.29 | 0.00 | 0.00% | 12.25 | 12.39 | 194631 | 23983.97 | 0.33% |
| 2025-07-03 | 12.34 | 12.29 | -0.06 | -0.49% | 12.23 | 12.42 | 207351 | 25527.01 | 0.35% |
| 2025-07-02 | 12.14 | 12.35 | 0.21 | 1.73% | 12.10 | 12.35 | 356957 | 43669.20 | 0.60% |
| 2025-07-01 | 12.17 | 12.14 | -0.03 | -0.25% | 12.10 | 12.18 | 201664 | 24450.97 | 0.34% |
| 2025-06-30 | 12.18 | 12.17 | 0.00 | 0.00% | 12.13 | 12.19 | 178923 | 21751.45 | 0.30% |
| 2025-06-27 | 12.18 | 12.17 | 0.01 | 0.08% | 12.11 | 12.29 | 222417 | 27099.57 | 0.38% |
| 2025-06-26 | 12.20 | 12.16 | -0.06 | -0.49% | 12.15 | 12.33 | 208524 | 25466.74 | 0.35% |
| 2025-06-25 | 12.23 | 12.22 | -0.01 | -0.08% | 12.13 | 12.23 | 150169 | 18291.09 | 0.25% |
| 2025-06-24 | 12.25 | 12.23 | -0.03 | -0.24% | 12.11 | 12.30 | 178804 | 21842.72 | 0.30% |
| 2025-06-23 | 12.19 | 12.26 | 0.07 | 0.57% | 12.00 | 12.35 | 251713 | 30684.42 | 0.42% |
| 2025-06-20 | 12.12 | 12.19 | 0.12 | 0.99% | 12.10 | 12.25 | 159961 | 19488.37 | 0.27% |
| 2025-06-19 | 12.21 | 12.07 | -0.18 | -1.47% | 12.05 | 12.24 | 215869 | 26183.96 | 0.36% |
| 2025-06-18 | 12.50 | 12.25 | -0.22 | -1.76% | 12.15 | 12.52 | 366735 | 44843.46 | 0.62% |
| 2025-06-17 | 12.85 | 13.01 | 0.11 | 0.85% | 12.84 | 13.05 | 273349 | 35516.86 | 0.46% |
| 2025-06-16 | 13.05 | 12.90 | -0.08 | -0.62% | 12.84 | 13.08 | 260262 | 33641.40 | 0.44% |
| 2025-06-13 | 12.90 | 12.98 | 0.13 | 1.01% | 12.89 | 13.09 | 350812 | 45656.88 | 0.59% |
| 2025-06-12 | 12.95 | 12.85 | -0.10 | -0.77% | 12.84 | 13.00 | 166239 | 21413.00 | 0.28% |
| 2025-06-11 | 12.82 | 12.95 | 0.16 | 1.25% | 12.75 | 12.99 | 247550 | 31979.82 | 0.42% |
| 2025-06-10 | 12.70 | 12.79 | 0.18 | 1.43% | 12.67 | 13.03 | 417578 | 53802.91 | 0.70% |
| 2025-06-09 | 12.60 | 12.61 | 0.01 | 0.08% | 12.52 | 12.71 | 165875 | 20923.57 | 0.28% |
| 2025-06-06 | 12.72 | 12.60 | -0.09 | -0.71% | 12.60 | 12.82 | 209204 | 26513.08 | 0.35% |
| 2025-06-05 | 12.82 | 12.69 | -0.16 | -1.25% | 12.68 | 12.91 | 171457 | 21832.24 | 0.29% |
| 2025-06-04 | 12.75 | 12.85 | 0.10 | 0.78% | 12.71 | 12.87 | 151541 | 19392.25 | 0.26% |
| 2025-06-03 | 12.84 | 12.75 | -0.12 | -0.93% | 12.70 | 12.89 | 223378 | 28481.26 | 0.38% |
| 2025-05-30 | 12.93 | 12.87 | -0.08 | -0.62% | 12.82 | 12.97 | 132156 | 17047.56 | 0.22% |
| 2025-05-29 | 12.88 | 12.95 | 0.05 | 0.39% | 12.81 | 13.04 | 135725 | 17565.73 | 0.23% |
| 2025-05-28 | 12.74 | 12.90 | 0.17 | 1.34% | 12.67 | 12.94 | 159373 | 20450.23 | 0.27% |
| 2025-05-27 | 12.88 | 12.73 | -0.15 | -1.16% | 12.67 | 12.92 | 171224 | 21822.16 | 0.29% |
| 2025-05-26 | 12.84 | 12.88 | -0.02 | -0.16% | 12.83 | 13.02 | 163183 | 21076.57 | 0.28% |
| 2025-05-23 | 13.11 | 12.90 | -0.13 | -1.00% | 12.89 | 13.25 | 208423 | 27211.46 | 0.35% |
| 2025-05-22 | 13.09 | 13.03 | -0.06 | -0.46% | 13.00 | 13.14 | 163705 | 21387.11 | 0.28% |
| 2025-05-21 | 12.72 | 13.09 | 0.38 | 2.99% | 12.72 | 13.19 | 462014 | 60231.14 | 0.78% |
| 2025-05-20 | 12.72 | 12.71 | 0.03 | 0.24% | 12.63 | 12.74 | 119925 | 15198.64 | 0.20% |
| 2025-05-19 | 12.76 | 12.68 | -0.06 | -0.47% | 12.65 | 12.80 | 130167 | 16514.64 | 0.22% |
| 2025-05-16 | 12.84 | 12.74 | -0.13 | -1.01% | 12.66 | 12.89 | 228040 | 29035.18 | 0.38% |
| 2025-05-15 | 12.95 | 12.87 | -0.09 | -0.69% | 12.85 | 13.08 | 264416 | 34283.44 | 0.45% |
| 2025-05-14 | 12.63 | 12.96 | 0.33 | 2.61% | 12.57 | 12.96 | 379787 | 48642.31 | 0.64% |
| 2025-05-13 | 12.44 | 12.63 | 0.22 | 1.77% | 12.41 | 12.89 | 436715 | 55282.14 | 0.74% |
| 2025-05-12 | 12.44 | 12.41 | 0.01 | 0.08% | 12.32 | 12.44 | 146613 | 18146.20 | 0.25% |
| 2025-05-09 | 12.49 | 12.40 | -0.04 | -0.32% | 12.39 | 12.49 | 98052 | 12174.51 | 0.17% |
| 2025-05-08 | 12.41 | 12.44 | -0.04 | -0.32% | 12.37 | 12.48 | 136727 | 16994.59 | 0.23% |
| 2025-05-07 | 12.55 | 12.48 | 0.01 | 0.08% | 12.37 | 12.56 | 177888 | 22105.63 | 0.30% |
| 2025-05-06 | 12.21 | 12.47 | 0.27 | 2.21% | 12.21 | 12.47 | 253535 | 31361.28 | 0.43% |
| 2025-04-30 | 12.25 | 12.20 | -0.05 | -0.41% | 12.19 | 12.31 | 153167 | 18721.61 | 0.26% |
| 2025-04-29 | 12.29 | 12.25 | -0.03 | -0.24% | 12.22 | 12.34 | 108922 | 13374.89 | 0.18% |
| 2025-04-28 | 12.29 | 12.28 | -0.15 | -1.21% | 12.16 | 12.31 | 211410 | 25837.27 | 0.36% |
| 2025-04-25 | 12.40 | 12.43 | 0.03 | 0.24% | 12.25 | 12.44 | 129527 | 16021.39 | 0.22% |
| 2025-04-24 | 12.44 | 12.40 | 0.00 | 0.00% | 12.39 | 12.48 | 134690 | 16738.03 | 0.23% |
| 2025-04-23 | 12.46 | 12.40 | -0.06 | -0.48% | 12.38 | 12.52 | 142384 | 17679.52 | 0.24% |
| 2025-04-22 | 12.55 | 12.46 | -0.10 | -0.80% | 12.45 | 12.65 | 169603 | 21217.96 | 0.29% |
| 2025-04-21 | 12.70 | 12.56 | -0.12 | -0.95% | 12.52 | 12.70 | 175384 | 22046.48 | 0.30% |
| 2025-04-18 | 12.80 | 12.68 | -0.17 | -1.32% | 12.65 | 12.82 | 148390 | 18844.15 | 0.25% |
| 2025-04-17 | 12.78 | 12.85 | -0.02 | -0.16% | 12.74 | 12.86 | 111976 | 14344.21 | 0.19% |
| 2025-04-16 | 12.80 | 12.87 | 0.07 | 0.55% | 12.65 | 12.87 | 176360 | 22457.71 | 0.30% |
| 2025-04-15 | 12.92 | 12.80 | -0.12 | -0.93% | 12.73 | 12.92 | 160363 | 20533.27 | 0.27% |
| 2025-04-14 | 12.69 | 12.92 | 0.28 | 2.22% | 12.68 | 12.95 | 249746 | 32046.42 | 0.42% |
| 2025-04-11 | 12.74 | 12.64 | -0.09 | -0.71% | 12.57 | 12.74 | 178338 | 22553.90 | 0.30% |
| 2025-04-10 | 12.99 | 12.73 | 0.08 | 0.63% | 12.58 | 12.99 | 257486 | 32766.35 | 0.43% |
| 2025-04-09 | 12.60 | 12.65 | -0.01 | -0.08% | 12.31 | 12.65 | 282204 | 35312.87 | 0.48% |
| 2025-04-08 | 12.14 | 12.66 | 0.57 | 4.71% | 12.13 | 12.66 | 393197 | 49106.36 | 0.66% |
上证大盘股票行情在线 K线走势图
