兖矿能源 (600188) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	14.72	14.72	-0.05	-0.34%	14.59	14.80	333848	49040	0.56%
2025-10-30	14.86	14.77	-0.12	-0.81%	14.74	15.02	382331	56792	0.65%
2025-10-29	14.69	14.89	0.20	1.36%	14.59	14.96	348357	51527	0.59%
2025-10-28	15.01	14.69	-0.38	-2.52%	14.67	15.12	441062	65287	0.74%
2025-10-27	14.81	15.07	0.13	0.87%	14.49	15.35	756911	113298	1.28%
2025-10-24	14.73	14.94	0.07	0.47%	14.66	15.13	806033	120266	1.36%
2025-10-23	14.73	14.87	0.11	0.75%	14.72	15.07	669632	100087	1.13%
2025-10-22	14.81	14.76	-0.25	-1.67%	14.58	14.91	594892	87746	1.00%
2025-10-21	15.25	15.01	-0.48	-3.10%	14.68	15.25	1095080	163098	1.85%
2025-10-20	15.05	15.49	0.46	3.06%	14.71	15.60	1243247	188496	2.10%
2025-10-17	14.80	15.03	0.23	1.55%	14.65	15.41	1254679	189956	2.12%
2025-10-16	14.35	14.80	0.53	3.71%	14.28	14.82	1017058	149002	1.72%
2025-10-15	14.39	14.27	-0.09	-0.63%	14.18	14.43	626878	89522	1.06%
2025-10-14	13.97	14.36	0.39	2.79%	13.89	14.45	1051311	149613	1.77%
2025-10-13	13.72	13.97	-0.07	-0.50%	13.69	14.02	574027	79660	0.97%
2025-10-10	13.65	14.04	0.39	2.86%	13.50	14.22	836873	116972	1.41%
2025-10-09	13.31	13.65	0.34	2.55%	13.24	13.65	528696	71057	0.89%
2025-09-30	13.42	13.31	-0.10	-0.75%	13.26	13.43	245773	32744	0.41%
2025-09-29	13.50	13.41	-0.17	-1.25%	13.28	13.50	356104	47562	0.60%
2025-09-26	13.72	13.58	-0.14	-1.02%	13.58	13.79	299457	40904	0.51%
2025-09-25	13.61	13.72	0.04	0.29%	13.55	13.85	516350	70775	0.87%
2025-09-24	13.71	13.68	-0.10	-0.73%	13.53	13.76	458151	62438	0.77%
2025-09-23	13.44	13.78	0.34	2.53%	13.30	13.82	686815	93606	1.16%
2025-09-22	13.57	13.44	-0.13	-0.96%	13.39	13.68	341723	46123	0.58%
2025-09-19	13.08	13.57	0.49	3.75%	13.08	13.63	672700	90339	1.14%
2025-09-18	13.59	13.08	-0.54	-3.96%	13.00	13.61	643915	85094	1.09%
2025-09-17	13.28	13.62	0.28	2.10%	13.25	13.65	685082	92793	1.16%
2025-09-16	13.26	13.34	0.13	0.98%	13.15	13.38	469534	62338	0.79%
2025-09-15	13.17	13.39	0.25	1.90%	13.10	13.43	582996	77491	0.98%
2025-09-12	13.10	13.14	0.04	0.31%	13.02	13.20	288355	37794	0.49%
2025-09-11	13.09	13.10	0.05	0.38%	12.98	13.14	222430	29004	0.38%
2025-09-10	13.16	13.05	-0.13	-0.99%	13.03	13.17	185854	24292	0.31%
2025-09-09	13.21	13.18	-0.02	-0.15%	13.12	13.26	253108	33380	0.43%
2025-09-08	12.97	13.20	0.21	1.62%	12.91	13.25	397940	52366	0.67%
2025-09-05	12.81	12.99	0.17	1.33%	12.76	13.03	269414	34750	0.45%
2025-09-04	12.83	12.82	-0.04	-0.31%	12.62	12.88	302648	38499	0.51%
2025-09-03	12.99	12.86	-0.13	-1.00%	12.80	13.09	250595	32293	0.42%
2025-09-02	13.09	12.99	-0.08	-0.61%	12.94	13.14	286466	37333	0.48%
2025-09-01	12.95	13.07	0.12	0.93%	12.83	13.13	323594	42144	0.55%
2025-08-29	13.00	12.95	-0.04	-0.31%	12.92	13.13	260992	33923	0.44%
2025-08-28	12.94	12.99	0.03	0.23%	12.80	13.04	300052	38816	0.51%
2025-08-27	13.28	12.96	-0.33	-2.48%	12.96	13.30	476964	62534	0.81%
2025-08-26	13.42	13.29	-0.13	-0.97%	13.27	13.43	356901	47615	0.60%
2025-08-25	13.24	13.42	0.25	1.90%	13.16	13.46	536853	71529	0.91%
2025-08-22	13.22	13.17	-0.05	-0.38%	13.03	13.23	375433	49200	0.63%
2025-08-21	12.90	13.22	0.34	2.64%	12.90	13.33	643870	84507	1.09%
2025-08-20	12.85	12.88	0.01	0.08%	12.80	12.92	318932	41001	0.54%
2025-08-19	12.92	12.87	-0.06	-0.46%	12.85	12.98	361984	46667	0.61%
2025-08-18	13.18	12.93	-0.12	-0.92%	12.90	13.24	500799	65040	0.85%
2025-08-15	13.05	13.05	-0.02	-0.15%	13.00	13.22	427038	55861	0.72%
2025-08-14	13.15	13.07	-0.21	-1.58%	13.07	13.28	342504	45081	0.58%
2025-08-13	13.43	13.28	-0.16	-1.19%	13.26	13.44	372034	49523	0.63%
2025-08-12	13.37	13.44	0.13	0.98%	13.30	13.66	401099	54109	0.68%
2025-08-11	13.49	13.31	-0.12	-0.89%	13.28	13.53	319070	42548	0.54%
2025-08-08	13.59	13.43	-0.16	-1.18%	13.35	13.66	408492	55008	0.69%
2025-08-07	13.28	13.59	0.28	2.10%	13.24	13.66	718974	97055	1.21%
2025-08-06	12.98	13.31	0.33	2.54%	12.94	13.33	572774	75889	0.97%
2025-08-05	12.83	12.98	0.15	1.17%	12.79	13.02	296639	38311	0.50%
2025-08-04	12.63	12.83	0.14	1.10%	12.56	12.84	302142	38457	0.51%
2025-08-01	12.61	12.69	0.07	0.55%	12.59	12.72	247881	31388	0.42%
2025-07-31	12.89	12.62	-0.38	-2.92%	12.50	12.90	511551	64717	0.86%
2025-07-30	13.09	13.00	0.05	0.39%	12.92	13.24	382984	50196	0.65%
2025-07-29	12.91	12.95	0.02	0.15%	12.80	13.00	310304	40040	0.52%
2025-07-28	13.02	12.93	-0.38	-2.85%	12.85	13.15	463972	60185	0.78%
2025-07-25	13.56	13.31	-0.22	-1.63%	13.27	13.57	483727	64601	0.82%
2025-07-24	13.29	13.53	0.18	1.35%	13.14	13.58	733677	98115	1.24%