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
2026-04-30	23.17	22.85	-0.32	-1.38%	22.51	23.48	631709	144685	1.06%
2026-04-29	21.13	23.17	1.71	7.97%	21.13	23.60	949435	216740	1.59%
2026-04-28	20.76	21.46	0.66	3.17%	20.63	21.58	529001	112590	0.89%
2026-04-27	20.50	20.80	0.12	0.58%	20.38	21.29	654281	136567	1.10%
2026-04-24	20.63	20.68	0.05	0.24%	20.43	21.12	582483	120824	0.98%
2026-04-23	19.88	20.63	0.75	3.77%	19.88	20.99	728445	149588	1.22%
2026-04-22	19.61	19.88	0.36	1.84%	19.52	20.27	640366	127824	1.07%
2026-04-21	18.73	19.52	0.76	4.05%	18.70	19.99	628610	122531	1.05%
2026-04-20	19.06	18.76	-0.24	-1.26%	18.50	19.29	487036	91430	0.82%
2026-04-17	19.38	19.00	-0.37	-1.91%	18.73	19.45	421650	79878	0.71%
2026-04-16	19.30	19.37	0.18	0.94%	19.02	19.49	426006	82331	0.71%
2026-04-15	19.49	19.19	-0.30	-1.54%	18.21	19.49	687599	129357	1.15%
2026-04-14	19.60	19.49	-0.39	-1.96%	19.26	19.76	539271	104656	0.90%
2026-04-13	19.89	19.88	0.57	2.95%	19.35	20.00	690150	136407	1.16%
2026-04-10	18.87	19.31	0.36	1.90%	18.78	19.40	532565	101966	0.89%
2026-04-09	18.94	18.95	-0.09	-0.47%	18.75	19.19	576235	109227	0.97%
2026-04-08	18.73	19.04	-0.83	-4.18%	18.44	19.15	889574	168070	1.49%
2026-04-07	19.15	19.87	0.67	3.49%	18.97	20.06	509089	100316	0.85%
2026-04-03	19.34	19.20	-0.16	-0.83%	19.02	19.37	289498	55527	0.49%
2026-04-02	19.20	19.36	0.35	1.84%	19.05	19.58	475880	92034	0.80%
2026-04-01	19.00	19.01	-0.34	-1.76%	18.74	19.67	864865	166030	1.45%
2026-03-31	19.93	19.35	-0.80	-3.97%	19.30	20.39	768151	151493	1.29%
2026-03-30	20.35	20.15	-0.24	-1.18%	20.07	21.00	665204	136082	1.12%
2026-03-27	20.25	20.39	-0.13	-0.63%	20.15	20.70	432774	88160	0.73%
2026-03-26	19.63	20.52	0.83	4.22%	19.53	20.70	843429	171454	1.41%
2026-03-25	19.80	19.69	-0.84	-4.09%	19.21	19.91	1036012	202997	1.74%
2026-03-24	20.24	20.53	-0.23	-1.11%	20.19	20.76	658108	134660	1.10%
2026-03-23	21.50	20.76	-0.30	-1.42%	20.60	22.00	1122283	238350	1.88%
2026-03-20	20.00	21.06	0.40	1.94%	19.99	21.25	879423	183697	1.48%
2026-03-19	20.70	20.66	0.73	3.66%	20.24	20.99	1108488	228694	1.86%
2026-03-18	19.99	19.93	-0.07	-0.35%	19.48	20.65	772485	154025	1.30%
2026-03-17	20.43	20.00	-0.90	-4.31%	19.88	20.95	921037	186728	1.55%
2026-03-16	21.68	20.90	-0.87	-4.00%	20.78	22.01	986960	209407	1.67%
2026-03-13	22.21	21.77	-0.40	-1.80%	21.55	22.84	1397384	308945	2.36%
2026-03-12	20.50	22.17	2.02	10.02%	20.20	22.17	1253741	270612	2.12%
2026-03-11	19.13	20.15	0.67	3.44%	19.12	20.39	977234	194294	1.65%
2026-03-10	19.18	19.48	-0.80	-3.94%	18.89	19.90	1040777	202203	1.76%
2026-03-09	20.79	20.28	1.00	5.19%	20.10	21.21	1567505	325894	2.65%
2026-03-06	19.75	19.28	-0.85	-4.22%	19.03	19.85	779731	150668	1.32%
2026-03-05	18.80	20.13	0.63	3.23%	18.41	20.52	1210127	235604	2.04%
2026-03-04	19.59	19.50	-1.00	-4.88%	18.45	20.09	1463462	277060	2.47%
2026-03-03	19.10	20.50	1.65	8.75%	18.53	20.74	1926764	378474	3.25%
2026-03-02	18.76	18.85	1.13	6.38%	18.12	18.90	1452221	269573	2.45%
2026-02-27	16.98	17.72	0.73	4.30%	16.85	17.72	823950	143494	1.39%
2026-02-26	17.09	16.99	-0.21	-1.22%	16.76	17.45	777604	132047	1.31%
2026-02-25	17.59	17.20	-0.49	-2.77%	17.09	17.83	794181	137590	1.34%
2026-02-24	17.70	17.69	0.34	1.96%	17.34	17.97	804716	142526	1.36%
2026-02-13	17.23	17.35	-0.16	-0.91%	16.96	17.88	929118	162179	1.57%
2026-02-12	16.66	17.51	0.86	5.17%	16.50	17.59	1193373	206250	2.01%
2026-02-11	15.70	16.65	0.76	4.78%	15.68	16.73	1120775	182845	1.89%
2026-02-10	16.04	15.89	0.00	0.00%	15.73	16.09	624791	99392	1.05%
2026-02-09	15.43	15.89	0.32	2.06%	15.41	15.98	989750	156269	1.67%
2026-02-06	15.29	15.57	0.13	0.84%	15.05	15.80	1225134	189423	2.07%
2026-02-05	15.27	15.44	0.17	1.11%	15.10	15.67	1902588	292155	3.21%
2026-02-04	14.00	15.27	1.39	10.01%	13.89	15.27	1139166	172111	1.92%
2026-02-03	13.96	13.88	0.05	0.36%	13.73	14.05	313359	43474	0.53%
2026-02-02	14.40	13.83	-0.81	-5.53%	13.80	14.40	635043	89122	1.07%
2026-01-30	14.73	14.64	-0.04	-0.27%	14.50	15.15	940451	138803	1.59%
2026-01-29	14.60	14.68	0.24	1.66%	14.43	14.88	951528	139250	1.61%
2026-01-28	13.88	14.44	0.53	3.81%	13.87	14.65	1066512	153009	1.80%
2026-01-27	14.31	13.91	-0.40	-2.80%	13.89	14.62	604610	85836	1.02%
2026-01-26	13.85	14.31	0.46	3.32%	13.81	14.41	795266	112934	1.34%