兖矿能源

600188
🏛️ 中国 →
13.41
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.71 13.71 13.60 13.60 3,336.2K
09:35 13.61 13.64 13.57 13.61 2,181.6K
09:40 13.61 13.67 13.58 13.66 1,782.6K
09:45 13.66 13.75 13.65 13.69 2,692.1K
09:50 13.68 13.71 13.63 13.70 1,453.5K
09:55 13.70 13.71 13.64 13.67 961.3K
10:00 13.67 13.69 13.66 13.69 714.2K
10:05 13.69 13.73 13.66 13.68 1,258.4K
10:10 13.69 13.69 13.63 13.66 1,338.3K
10:15 13.66 13.67 13.62 13.65 787.2K
10:20 13.65 13.65 13.58 13.60 2,404.6K
10:25 13.59 13.61 13.58 13.61 732.1K
10:30 13.61 13.61 13.57 13.59 1,276.3K
10:35 13.59 13.59 13.57 13.58 606.7K
10:40 13.57 13.58 13.56 13.57 938.2K
10:45 13.57 13.59 13.56 13.58 978.7K
10:50 13.59 13.60 13.57 13.60 487.8K
10:55 13.60 13.61 13.56 13.57 701.9K
11:00 13.57 13.59 13.53 13.58 1,704.3K
11:05 13.58 13.59 13.54 13.55 547.5K
11:10 13.55 13.57 13.54 13.54 374.0K
11:15 13.54 13.56 13.54 13.54 505.2K
11:20 13.55 13.56 13.53 13.54 756.9K
11:25 13.55 13.57 13.55 13.56 323.4K
13:00 13.56 13.59 13.55 13.58 1,334.9K
13:05 13.58 13.64 13.57 13.63 658.0K
13:10 13.63 13.65 13.60 13.64 1,030.7K
13:15 13.64 13.66 13.64 13.64 696.8K
13:20 13.64 13.64 13.61 13.63 489.4K
13:25 13.63 13.65 13.62 13.63 411.9K
13:30 13.63 13.67 13.63 13.65 562.6K
13:35 13.65 13.69 13.65 13.68 779.3K
13:40 13.68 13.68 13.65 13.66 559.1K
13:45 13.65 13.68 13.65 13.68 515.8K
13:50 13.68 13.68 13.67 13.67 287.4K
13:55 13.68 13.68 13.65 13.66 361.7K
14:00 13.66 13.68 13.63 13.63 774.3K
14:05 13.63 13.64 13.62 13.63 437.6K
14:10 13.62 13.62 13.61 13.61 378.2K
14:15 13.61 13.65 13.61 13.64 440.2K
14:20 13.64 13.64 13.62 13.63 352.5K
14:25 13.63 13.63 13.61 13.63 596.7K
14:30 13.63 13.64 13.61 13.62 832.9K
14:35 13.63 13.67 13.63 13.67 953.5K
14:40 13.67 13.67 13.65 13.66 1,056.0K
14:45 13.65 13.67 13.65 13.66 875.6K
14:50 13.66 13.67 13.65 13.66 1,269.9K
14:55 13.66 13.68 13.66 13.68 738.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.50 13.50 13.28 13.41 35.6M
2025-09-26 13.72 13.79 13.58 13.58 29.9M
2025-09-25 13.61 13.85 13.55 13.72 51.6M
2025-09-24 13.71 13.76 13.53 13.68 45.8M
2025-09-23 13.44 13.82 13.30 13.78 68.7M
2025-09-22 13.57 13.68 13.39 13.44 34.2M
2025-09-19 13.08 13.63 13.08 13.57 67.3M
2025-09-18 13.59 13.61 13.00 13.08 64.4M
2025-09-17 13.28 13.65 13.25 13.62 68.5M
2025-09-16 13.26 13.38 13.15 13.34 47.0M
2025-09-15 13.17 13.43 13.10 13.39 58.3M
2025-09-12 13.10 13.20 13.02 13.14 28.8M
2025-09-11 13.09 13.14 12.98 13.10 22.2M
2025-09-10 13.16 13.17 13.03 13.05 18.6M
2025-09-09 13.21 13.26 13.12 13.18 25.3M
2025-09-08 12.97 13.25 12.91 13.20 39.8M
2025-09-05 12.81 13.03 12.76 12.99 26.9M
2025-09-04 12.83 12.88 12.62 12.82 30.3M
2025-09-03 12.99 13.09 12.80 12.86 25.1M
2025-09-02 13.09 13.14 12.94 12.99 28.6M
2025-09-01 12.95 13.13 12.83 13.07 32.4M
2025-08-29 13.00 13.13 12.92 12.95 26.1M
2025-08-28 12.94 13.04 12.80 12.99 30.0M
2025-08-27 13.28 13.30 12.96 12.96 47.7M
2025-08-26 13.42 13.43 13.27 13.29 35.7M
2025-08-25 13.24 13.46 13.16 13.42 53.7M
2025-08-22 13.22 13.23 13.03 13.17 37.5M
2025-08-21 12.90 13.33 12.90 13.22 64.4M
2025-08-20 12.85 12.92 12.80 12.88 31.9M
2025-08-19 12.92 12.98 12.85 12.87 36.2M
2025-08-18 13.18 13.24 12.90 12.93 50.1M
2025-08-15 13.05 13.22 13.00 13.05 42.7M
2025-08-14 13.15 13.28 13.07 13.07 34.3M
2025-08-13 13.43 13.44 13.26 13.28 37.2M
2025-08-12 13.37 13.66 13.30 13.44 40.1M
2025-08-11 13.49 13.53 13.28 13.31 31.9M
2025-08-08 13.59 13.66 13.35 13.43 40.8M
2025-08-07 13.28 13.66 13.24 13.59 71.9M
2025-08-06 12.98 13.33 12.94 13.31 57.3M
2025-08-05 12.83 13.02 12.79 12.98 29.7M
2025-08-04 12.63 12.84 12.56 12.83 30.2M
2025-08-01 12.61 12.72 12.59 12.69 24.8M
2025-07-31 12.89 12.90 12.50 12.62 51.2M
2025-07-30 13.09 13.24 12.92 13.00 38.3M
2025-07-29 12.91 13.00 12.80 12.95 31.0M
2025-07-28 13.02 13.15 12.85 12.93 46.4M
2025-07-25 13.56 13.57 13.27 13.31 48.4M
2025-07-24 13.29 13.58 13.14 13.53 73.4M
2025-07-23 13.80 13.90 13.22 13.35 95.8M
2025-07-22 12.80 13.71 12.67 13.56 137.6M
2025-07-21 12.38 12.83 12.36 12.76 66.8M
2025-07-18 12.28 12.41 12.27 12.35 24.9M
2025-07-17 12.24 12.26 12.19 12.25 14.1M
2025-07-16 12.23 12.27 12.20 12.24 14.1M
2025-07-15 12.42 12.44 12.20 12.22 29.2M
2025-07-14 12.31 12.49 12.31 12.39 26.4M
2025-07-11 12.50 12.60 12.33 12.33 46.5M
2025-07-10 12.36 12.51 12.35 12.47 34.3M
2025-07-09 12.39 12.40 12.32 12.33 14.6M
2025-07-08 12.33 12.41 12.31 12.37 17.7M
2025-07-07 12.32 12.34 12.19 12.33 16.1M
2025-07-04 12.30 12.39 12.25 12.29 19.5M
2025-07-03 12.34 12.42 12.23 12.29 20.7M
2025-07-02 12.14 12.35 12.10 12.35 35.7M
2025-07-01 12.17 12.18 12.10 12.14 20.2M
2025-06-30 12.18 12.19 12.13 12.17 17.9M
2025-06-27 12.18 12.29 12.11 12.17 22.2M
2025-06-26 12.20 12.33 12.15 12.16 20.9M
2025-06-25 12.23 12.23 12.13 12.22 15.0M
2025-06-24 12.25 12.30 12.11 12.23 17.9M
2025-06-23 12.19 12.35 12.00 12.26 25.2M
2025-06-20 12.12 12.25 12.10 12.19 16.0M
2025-06-19 12.21 12.24 12.05 12.07 21.6M
2025-06-18 12.50 12.52 12.15 12.25 36.7M
2025-06-17 12.85 13.05 12.84 13.01 27.3M
2025-06-16 13.05 13.08 12.84 12.90 26.0M
2025-06-13 12.90 13.09 12.89 12.98 35.1M
2025-06-12 12.95 13.00 12.84 12.85 16.6M
2025-06-11 12.82 12.99 12.75 12.95 24.8M
2025-06-10 12.70 13.03 12.67 12.79 41.8M
2025-06-09 12.60 12.71 12.52 12.61 16.6M
2025-06-06 12.72 12.82 12.60 12.60 20.9M
2025-06-05 12.82 12.91 12.68 12.69 17.1M
2025-06-04 12.75 12.87 12.71 12.85 15.2M
2025-06-03 12.84 12.89 12.70 12.75 22.3M
2025-05-30 12.93 12.97 12.82 12.87 13.2M
2025-05-29 12.88 13.04 12.81 12.95 13.6M
2025-05-28 12.74 12.94 12.67 12.90 15.9M
2025-05-27 12.88 12.92 12.67 12.73 17.1M
2025-05-26 12.84 13.02 12.83 12.88 16.3M
2025-05-23 13.11 13.25 12.89 12.90 20.8M
2025-05-22 13.09 13.14 13.00 13.03 16.4M
2025-05-21 12.72 13.19 12.72 13.09 46.2M
2025-05-20 12.72 12.74 12.63 12.71 12.0M
2025-05-19 12.76 12.80 12.65 12.68 13.0M
2025-05-16 12.84 12.89 12.66 12.74 22.8M
2025-05-15 12.95 13.08 12.85 12.87 26.4M
2025-05-14 12.63 12.96 12.57 12.96 38.0M
2025-05-13 12.44 12.89 12.41 12.63 43.7M
2025-05-12 12.44 12.44 12.32 12.41 14.7M
2025-05-09 12.49 12.49 12.39 12.40 9.8M
2025-05-08 12.41 12.48 12.37 12.44 13.7M
2025-05-07 12.55 12.56 12.37 12.48 17.8M
2025-05-06 12.21 12.47 12.21 12.47 25.4M
2025-04-30 12.25 12.31 12.19 12.20 15.3M
2025-04-29 12.29 12.34 12.22 12.25 10.9M
2025-04-28 12.29 12.31 12.16 12.28 21.1M
2025-04-25 12.40 12.44 12.25 12.43 13.0M
2025-04-24 12.44 12.48 12.39 12.40 13.5M
2025-04-23 12.46 12.52 12.38 12.40 14.2M
2025-04-22 12.55 12.65 12.45 12.46 17.0M
2025-04-21 12.70 12.70 12.52 12.56 17.5M
2025-04-18 12.80 12.82 12.65 12.68 14.8M
2025-04-17 12.78 12.86 12.74 12.85 11.2M
2025-04-16 12.80 12.87 12.65 12.87 17.6M
2025-04-15 12.92 12.92 12.73 12.80 16.0M
2025-04-14 12.69 12.95 12.68 12.92 25.0M
2025-04-11 12.74 12.74 12.57 12.64 17.8M
2025-04-10 12.99 12.99 12.58 12.73 25.7M
2025-04-09 12.60 12.65 12.31 12.65 28.2M
2025-04-08 12.14 12.66 12.13 12.66 39.3M
2025-04-07 12.91 12.95 11.90 12.09 59.6M
2025-04-03 13.21 13.32 13.18 13.21 18.3M
2025-04-02 13.43 13.43 13.23 13.28 22.4M
2025-04-01 13.32 13.50 13.32 13.44 21.4M
2025-03-31 13.49 13.56 13.30 13.32 33.0M
2025-03-28 13.89 13.95 13.60 13.61 26.9M
2025-03-27 13.90 14.00 13.81 13.91 25.5M
2025-03-26 13.98 14.02 13.80 13.93 33.6M
2025-03-25 13.66 14.07 13.60 13.97 58.6M
2025-03-24 13.60 13.72 13.52 13.65 25.4M
2025-03-21 13.52 13.73 13.46 13.59 29.5M
2025-03-20 13.51 13.73 13.50 13.55 25.6M
2025-03-19 13.53 13.62 13.43 13.50 17.0M
2025-03-18 13.69 13.73 13.50 13.55 25.1M
2025-03-17 13.61 13.74 13.57 13.70 30.3M
2025-03-14 13.61 13.68 13.53 13.63 34.9M
2025-03-13 13.34 13.70 13.32 13.65 64.6M
2025-03-12 13.45 13.47 13.30 13.31 21.4M
2025-03-11 13.33 13.47 13.30 13.45 24.8M
2025-03-10 13.24 13.45 13.18 13.40 25.5M
2025-03-07 13.10 13.45 13.07 13.21 32.0M
2025-03-06 13.13 13.17 13.03 13.15 18.0M
2025-03-05 13.12 13.16 13.01 13.13 13.2M
2025-03-04 13.36 13.36 13.05 13.11 23.8M
2025-03-03 13.32 13.45 13.27 13.36 20.8M
2025-02-28 13.35 13.47 13.25 13.27 23.7M
2025-02-27 13.42 13.47 13.28 13.38 20.6M
2025-02-26 13.44 13.69 13.30 13.42 30.0M
2025-02-25 13.22 13.80 13.18 13.43 64.7M
2025-02-24 13.01 13.36 12.91 13.29 37.6M
2025-02-21 13.05 13.12 13.02 13.05 17.1M
2025-02-20 13.01 13.13 12.97 13.05 14.1M
2025-02-19 13.03 13.07 12.96 13.03 24.6M
2025-02-18 13.19 13.22 13.02 13.07 26.9M
2025-02-17 13.31 13.31 13.16 13.20 27.2M
2025-02-14 13.39 13.47 13.26 13.34 22.8M
2025-02-13 13.17 13.45 13.16 13.39 40.1M
2025-02-12 13.24 13.25 13.08 13.16 31.1M
2025-02-11 13.34 13.42 13.23 13.26 19.4M
2025-02-10 13.43 13.45 13.23 13.34 23.8M
2025-02-07 13.23 13.48 13.17 13.43 26.8M
2025-02-06 13.27 13.33 13.16 13.27 17.8M
2025-02-05 13.55 13.57 13.26 13.31 20.8M
2025-01-27 13.37 13.52 13.36 13.47 19.3M
2025-01-24 13.22 13.40 13.13 13.36 19.1M
2025-01-23 13.17 13.32 13.17 13.20 17.0M
2025-01-22 13.20 13.22 13.07 13.10 13.3M
2025-01-21 13.35 13.36 13.10 13.18 17.0M
2025-01-20 13.47 13.52 13.27 13.30 20.8M
2025-01-17 13.47 13.54 13.40 13.46 13.7M
2025-01-16 13.40 13.64 13.40 13.46 23.2M
2025-01-15 13.39 13.47 13.30 13.36 18.1M
2025-01-14 13.12 13.41 13.07 13.41 22.3M
2025-01-13 13.12 13.18 13.00 13.12 19.9M
2025-01-10 13.36 13.43 13.11 13.12 26.0M
2025-01-09 13.50 13.50 13.28 13.39 22.8M
2025-01-08 13.69 13.73 13.47 13.54 23.7M
2025-01-07 13.81 13.88 13.56 13.70 22.6M
2025-01-06 13.80 13.89 13.56 13.84 25.0M
2025-01-03 13.84 14.07 13.76 13.82 28.5M
2025-01-02 14.16 14.22 13.72 13.77 36.5M