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
2025-04-09	12.60	12.65	-0.01	-0.08%	12.31	12.65	282204	35312	0.48%
2025-04-08	12.14	12.66	0.57	4.71%	12.13	12.66	393197	49106	0.66%
2025-04-07	12.91	12.09	-1.12	-8.48%	11.90	12.95	596179	73669	1.01%
2025-04-03	13.21	13.21	-0.07	-0.53%	13.18	13.32	183433	24276	0.31%
2025-04-02	13.43	13.28	-0.16	-1.19%	13.23	13.43	224294	29806	0.38%
2025-04-01	13.32	13.44	0.12	0.90%	13.32	13.50	214055	28649	0.36%
2025-03-31	13.49	13.32	-0.29	-2.13%	13.30	13.56	329819	44280	0.56%
2025-03-28	13.89	13.61	-0.30	-2.16%	13.60	13.95	268666	36819	0.45%
2025-03-27	13.90	13.91	-0.02	-0.14%	13.81	14.00	254783	35395	0.43%
2025-03-26	13.98	13.93	-0.04	-0.29%	13.80	14.02	336426	46799	0.57%
2025-03-25	13.66	13.97	0.32	2.34%	13.60	14.07	585802	81356	0.99%
2025-03-24	13.60	13.65	0.06	0.44%	13.52	13.72	253707	34521	0.43%
2025-03-21	13.52	13.59	0.04	0.30%	13.46	13.73	294860	40112	0.50%
2025-03-20	13.51	13.55	0.05	0.37%	13.50	13.73	256360	34891	0.43%
2025-03-19	13.53	13.50	-0.05	-0.37%	13.43	13.62	169857	22969	0.29%
2025-03-18	13.69	13.55	-0.15	-1.09%	13.50	13.73	250754	33975	0.42%
2025-03-17	13.61	13.70	0.07	0.51%	13.57	13.74	302952	41479	0.51%
2025-03-14	13.61	13.63	-0.02	-0.15%	13.53	13.68	348950	47443	0.59%
2025-03-13	13.34	13.65	0.34	2.55%	13.32	13.70	645677	87742	1.09%
2025-03-12	13.45	13.31	-0.14	-1.04%	13.30	13.47	214216	28598	0.36%
2025-03-11	13.33	13.45	0.05	0.37%	13.30	13.47	247668	33187	0.42%
2025-03-10	13.24	13.40	0.19	1.44%	13.18	13.45	255234	34076	0.43%
2025-03-07	13.10	13.21	0.06	0.46%	13.07	13.45	319711	42486	0.54%
2025-03-06	13.13	13.15	0.02	0.15%	13.03	13.17	179919	23613	0.31%
2025-03-05	13.12	13.13	0.02	0.15%	13.01	13.16	131757	17239	0.22%
2025-03-04	13.36	13.11	-0.25	-1.87%	13.05	13.36	238026	31226	0.40%
2025-03-03	13.32	13.36	0.09	0.68%	13.27	13.45	208455	27842	0.35%
2025-02-28	13.35	13.27	-0.11	-0.82%	13.25	13.47	236793	31605	0.40%
2025-02-27	13.42	13.38	-0.04	-0.30%	13.28	13.47	205716	27431	0.35%
2025-02-26	13.44	13.42	-0.01	-0.07%	13.30	13.69	299847	40234	0.51%
2025-02-25	13.22	13.43	0.14	1.05%	13.18	13.80	646694	87580	1.10%
2025-02-24	13.01	13.29	0.24	1.84%	12.91	13.36	375713	49384	0.64%
2025-02-21	13.05	13.05	0.00	0.00%	13.02	13.12	171248	22342	0.29%
2025-02-20	13.01	13.05	0.02	0.15%	12.97	13.13	141401	18458	0.24%
2025-02-19	13.03	13.03	-0.04	-0.31%	12.96	13.07	246044	32009	0.42%
2025-02-18	13.19	13.07	-0.13	-0.98%	13.02	13.22	269238	35339	0.46%
2025-02-17	13.31	13.20	-0.14	-1.05%	13.16	13.31	272251	35973	0.46%
2025-02-14	13.39	13.34	-0.05	-0.37%	13.26	13.47	228460	30492	0.39%
2025-02-13	13.17	13.39	0.23	1.75%	13.16	13.45	401173	53610	0.68%
2025-02-12	13.24	13.16	-0.10	-0.75%	13.08	13.25	311232	40900	0.53%
2025-02-11	13.34	13.26	-0.08	-0.60%	13.23	13.42	193824	25776	0.33%
2025-02-10	13.43	13.34	-0.09	-0.67%	13.23	13.45	237694	31691	0.40%
2025-02-07	13.23	13.43	0.16	1.21%	13.17	13.48	268475	35885	0.46%
2025-02-06	13.27	13.27	-0.04	-0.30%	13.16	13.33	177827	23499	0.30%
2025-02-05	13.55	13.31	-0.16	-1.19%	13.26	13.57	208305	27767	0.35%
2025-01-27	13.37	13.47	0.11	0.82%	13.36	13.52	192973	26007	0.33%
2025-01-24	13.22	13.36	0.16	1.21%	13.13	13.40	190898	25393	0.32%
2025-01-23	13.17	13.20	0.10	0.76%	13.17	13.32	169926	22525	0.29%
2025-01-22	13.20	13.10	-0.08	-0.61%	13.07	13.22	133357	17475	0.23%
2025-01-21	13.35	13.18	-0.12	-0.90%	13.10	13.36	169529	22325	0.29%
2025-01-20	13.47	13.30	-0.16	-1.19%	13.27	13.52	208199	27838	0.35%
2025-01-17	13.47	13.46	0.00	0.00%	13.40	13.54	137346	18477	0.23%
2025-01-16	13.40	13.46	0.10	0.75%	13.40	13.64	232116	31381	0.39%
2025-01-15	13.39	13.36	-0.05	-0.37%	13.30	13.47	181155	24192	0.31%
2025-01-14	13.12	13.41	0.29	2.21%	13.07	13.41	223199	29690	0.38%
2025-01-13	13.12	13.12	0.00	0.00%	13.00	13.18	198981	26033	0.34%
2025-01-10	13.36	13.12	-0.27	-2.02%	13.11	13.43	259758	34299	0.44%
2025-01-09	13.50	13.39	-0.15	-1.11%	13.28	13.50	227576	30447	0.39%
2025-01-08	13.69	13.54	-0.16	-1.17%	13.47	13.73	236575	32084	0.40%
2025-01-07	13.81	13.70	-0.14	-1.01%	13.56	13.88	226494	30947	0.38%
2025-01-06	13.80	13.84	0.02	0.14%	13.56	13.89	250274	34403	0.43%
2025-01-03	13.84	13.82	0.05	0.36%	13.76	14.07	284672	39623	0.48%
2025-01-02	14.16	13.77	-0.40	-2.82%	13.72	14.22	365267	50813	0.62%
2024-12-31	14.17	14.17	-0.01	-0.07%	14.15	14.38	310798	44340	0.53%
2024-12-30	14.00	14.18	0.18	1.29%	14.00	14.40	388008	55258	0.66%