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
2025-09-12	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%
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%