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
2025-08-01	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%
2025-07-23	13.80	13.35	-0.21	-1.55%	13.22	13.90	958363	128485	1.62%
2025-07-22	12.80	13.56	0.80	6.27%	12.67	13.71	1375675	182837	2.32%
2025-07-21	12.38	12.76	0.41	3.32%	12.36	12.83	668250	84370	1.13%
2025-07-18	12.28	12.35	0.10	0.82%	12.27	12.41	248583	30736	0.42%
2025-07-17	12.24	12.25	0.01	0.08%	12.19	12.26	140962	17221	0.24%
2025-07-16	12.23	12.24	0.02	0.16%	12.20	12.27	140650	17187	0.24%
2025-07-15	12.42	12.22	-0.17	-1.37%	12.20	12.44	291523	35748	0.49%
2025-07-14	12.31	12.39	0.06	0.49%	12.31	12.49	263624	32723	0.45%
2025-07-11	12.50	12.33	-0.14	-1.12%	12.33	12.60	465202	57970	0.79%
2025-07-10	12.36	12.47	0.14	1.14%	12.35	12.51	343068	42723	0.58%
2025-07-09	12.39	12.33	-0.04	-0.32%	12.32	12.40	145904	18032	0.25%
2025-07-08	12.33	12.37	0.04	0.32%	12.31	12.41	177031	21883	0.30%
2025-07-07	12.32	12.33	0.04	0.33%	12.19	12.34	161102	19757	0.27%
2025-07-04	12.30	12.29	0.00	0.00%	12.25	12.39	194631	23983	0.33%
2025-07-03	12.34	12.29	-0.06	-0.49%	12.23	12.42	207351	25527	0.35%
2025-07-02	12.14	12.35	0.21	1.73%	12.10	12.35	356957	43669	0.60%
2025-07-01	12.17	12.14	-0.03	-0.25%	12.10	12.18	201664	24450	0.34%
2025-06-30	12.18	12.17	0.00	0.00%	12.13	12.19	178923	21751	0.30%
2025-06-27	12.18	12.17	0.01	0.08%	12.11	12.29	222417	27099	0.38%
2025-06-26	12.20	12.16	-0.06	-0.49%	12.15	12.33	208524	25466	0.35%
2025-06-25	12.23	12.22	-0.01	-0.08%	12.13	12.23	150169	18291	0.25%
2025-06-24	12.25	12.23	-0.03	-0.24%	12.11	12.30	178804	21842	0.30%
2025-06-23	12.19	12.26	0.07	0.57%	12.00	12.35	251713	30684	0.42%
2025-06-20	12.12	12.19	0.12	0.99%	12.10	12.25	159961	19488	0.27%
2025-06-19	12.21	12.07	-0.18	-1.47%	12.05	12.24	215869	26183	0.36%
2025-06-18	12.50	12.25	-0.22	-1.76%	12.15	12.52	366735	44843	0.62%
2025-06-17	12.85	13.01	0.11	0.85%	12.84	13.05	273349	35516	0.46%
2025-06-16	13.05	12.90	-0.08	-0.62%	12.84	13.08	260262	33641	0.44%
2025-06-13	12.90	12.98	0.13	1.01%	12.89	13.09	350812	45656	0.59%
2025-06-12	12.95	12.85	-0.10	-0.77%	12.84	13.00	166239	21413	0.28%
2025-06-11	12.82	12.95	0.16	1.25%	12.75	12.99	247550	31979	0.42%
2025-06-10	12.70	12.79	0.18	1.43%	12.67	13.03	417578	53802	0.70%
2025-06-09	12.60	12.61	0.01	0.08%	12.52	12.71	165875	20923	0.28%
2025-06-06	12.72	12.60	-0.09	-0.71%	12.60	12.82	209204	26513	0.35%
2025-06-05	12.82	12.69	-0.16	-1.25%	12.68	12.91	171457	21832	0.29%
2025-06-04	12.75	12.85	0.10	0.78%	12.71	12.87	151541	19392	0.26%
2025-06-03	12.84	12.75	-0.12	-0.93%	12.70	12.89	223378	28481	0.38%
2025-05-30	12.93	12.87	-0.08	-0.62%	12.82	12.97	132156	17047	0.22%
2025-05-29	12.88	12.95	0.05	0.39%	12.81	13.04	135725	17565	0.23%
2025-05-28	12.74	12.90	0.17	1.34%	12.67	12.94	159373	20450	0.27%
2025-05-27	12.88	12.73	-0.15	-1.16%	12.67	12.92	171224	21822	0.29%
2025-05-26	12.84	12.88	-0.02	-0.16%	12.83	13.02	163183	21076	0.28%
2025-05-23	13.11	12.90	-0.13	-1.00%	12.89	13.25	208423	27211	0.35%
2025-05-22	13.09	13.03	-0.06	-0.46%	13.00	13.14	163705	21387	0.28%
2025-05-21	12.72	13.09	0.38	2.99%	12.72	13.19	462014	60231	0.78%
2025-05-20	12.72	12.71	0.03	0.24%	12.63	12.74	119925	15198	0.20%
2025-05-19	12.76	12.68	-0.06	-0.47%	12.65	12.80	130167	16514	0.22%
2025-05-16	12.84	12.74	-0.13	-1.01%	12.66	12.89	228040	29035	0.38%
2025-05-15	12.95	12.87	-0.09	-0.69%	12.85	13.08	264416	34283	0.45%
2025-05-14	12.63	12.96	0.33	2.61%	12.57	12.96	379787	48642	0.64%
2025-05-13	12.44	12.63	0.22	1.77%	12.41	12.89	436715	55282	0.74%
2025-05-12	12.44	12.41	0.01	0.08%	12.32	12.44	146613	18146	0.25%
2025-05-09	12.49	12.40	-0.04	-0.32%	12.39	12.49	98052	12174	0.17%
2025-05-08	12.41	12.44	-0.04	-0.32%	12.37	12.48	136727	16994	0.23%
2025-05-07	12.55	12.48	0.01	0.08%	12.37	12.56	177888	22105	0.30%
2025-05-06	12.21	12.47	0.27	2.21%	12.21	12.47	253535	31361	0.43%
2025-04-30	12.25	12.20	-0.05	-0.41%	12.19	12.31	153167	18721	0.26%
2025-04-29	12.29	12.25	-0.03	-0.24%	12.22	12.34	108922	13374	0.18%
2025-04-28	12.29	12.28	-0.15	-1.21%	12.16	12.31	211410	25837	0.36%
2025-04-25	12.40	12.43	0.03	0.24%	12.25	12.44	129527	16021	0.22%
2025-04-24	12.44	12.40	0.00	0.00%	12.39	12.48	134690	16738	0.23%