兖矿能源（600188）历史行情

以下为兖矿能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	20.020	20.480	20.770	19.840	0.530	2.657%	53.89万	0.00亿	0.000%
2026-10-08	19.450	19.950	19.980	19.390	0.510	2.623%	37.87万	0.00亿	0.000%
2026-10-07	19.140	19.440	19.700	19.130	0.180	0.935%	2,390.01万	4.66亿	0.401%
2026-10-06	19.140	19.440	19.700	19.130	0.180	0.935%	2,390.01万	4.66亿	0.401%
2026-10-05	19.140	19.440	19.700	19.130	0.180	0.935%	2,390.01万	4.66亿	0.401%
2026-10-02	19.140	19.440	19.700	19.130	0.180	0.935%	2,390.01万	4.66亿	0.401%
2026-10-01	19.140	19.440	19.700	19.130	0.180	0.935%	2,390.01万	4.66亿	0.401%
2026-09-30	19.140	19.440	19.700	19.130	0.180	0.935%	23.90万	0.00亿	0.000%
2026-09-29	19.460	19.260	19.560	18.880	-0.200	-1.028%	26.13万	0.00亿	0.000%
2026-09-28	19.380	19.460	19.700	19.200	-0.100	-0.511%	23.27万	0.00亿	0.000%
2026-09-27	19.850	19.760	20.080	19.710	-0.010	-0.051%	2,151.83万	4.27亿	0.361%
2026-09-24	19.650	19.560	19.880	19.510	-0.010	-0.051%	21.52万	0.00亿	0.000%
2026-09-23	19.980	19.570	20.150	19.400	-0.580	-2.878%	34.25万	0.00亿	0.000%
2026-09-22	20.100	20.150	20.290	19.760	-0.090	-0.445%	27.60万	0.00亿	0.000%
2026-09-21	19.400	20.240	20.300	19.200	0.760	3.901%	45.55万	0.00亿	0.000%
2026-09-18	19.750	19.480	20.000	19.430	-0.470	-2.356%	45.16万	0.00亿	0.000%
2026-09-17	19.800	19.950	20.220	19.610	0.040	0.201%	33.04万	0.00亿	0.000%
2026-09-16	19.880	19.910	20.140	19.740	0.030	0.151%	34.34万	0.00亿	0.000%
2026-09-15	20.200	19.880	20.320	19.770	-0.290	-1.438%	42.97万	0.00亿	0.000%
2026-09-14	21.180	20.170	21.400	20.000	-1.010	-4.769%	58.49万	0.00亿	0.000%
2026-09-11	21.680	21.180	21.800	21.010	-0.370	-1.717%	38.22万	0.00亿	0.000%
2026-09-10	21.850	21.550	22.270	21.500	-0.400	-1.822%	41.28万	0.00亿	0.000%
2026-09-09	21.300	21.950	22.300	21.030	0.650	3.052%	55.53万	0.00亿	0.000%
2026-09-08	20.600	21.300	21.350	20.420	0.720	3.499%	57.56万	0.00亿	0.000%
2026-09-07	21.280	20.580	21.380	20.380	-0.780	-3.652%	55.49万	0.00亿	0.000%
2026-09-04	21.590	21.360	21.630	20.900	-0.190	-0.882%	48.18万	0.00亿	0.000%
2026-09-03	21.810	21.550	22.350	21.450	-0.200	-0.920%	38.16万	0.00亿	0.000%
2026-09-02	23.030	21.750	23.050	21.210	-0.530	-2.379%	62.88万	0.00亿	0.000%
2026-09-01	23.130	22.280	23.610	22.280	-1.140	-4.868%	59.65万	0.00亿	0.000%
2026-08-31	23.060	23.420	23.590	22.610	0.600	2.629%	55.71万	0.00亿	0.000%
2026-08-28	22.480	22.820	23.000	22.070	0.340	1.512%	49.62万	0.00亿	0.000%
2026-08-27	21.200	22.480	22.550	21.100	1.080	5.047%	49.68万	0.00亿	0.000%
2026-08-26	21.000	21.400	21.560	20.690	-0.110	-0.511%	32.77万	0.00亿	0.000%
2026-08-25	21.600	21.510	22.460	21.220	-0.120	-0.555%	49.15万	0.00亿	0.000%
2026-08-24	21.290	21.630	22.150	21.000	0.420	1.980%	54.25万	0.00亿	0.000%
2026-08-21	21.190	21.210	21.530	20.960	0.050	0.236%	30.23万	0.00亿	0.000%
2026-08-20	21.350	21.160	22.150	21.050	-0.440	-2.037%	42.50万	0.00亿	0.000%
2026-08-19	22.400	21.600	22.720	21.320	-0.620	-2.790%	58.96万	0.00亿	0.000%
2026-08-18	21.990	22.220	22.630	21.780	0.330	1.508%	55.82万	0.00亿	0.000%
2026-08-17	21.800	21.890	22.350	21.590	-0.100	-0.455%	38.82万	0.00亿	0.000%
2026-08-14	21.290	21.990	22.010	20.860	0.690	3.239%	61.63万	0.00亿	0.000%
2026-08-13	21.770	21.300	22.150	21.240	-0.590	-2.695%	64.03万	0.00亿	0.000%
2026-08-12	21.860	21.890	22.340	21.660	-0.010	-0.046%	55.53万	0.00亿	0.000%
2026-08-11	21.950	21.900	22.480	21.300	0.320	1.483%	74.76万	0.00亿	0.000%
2026-08-10	21.030	21.580	21.780	21.030	0.450	2.130%	56.24万	0.00亿	0.000%
2026-08-07	21.100	21.130	21.150	20.440	0.060	0.285%	80.98万	0.00亿	0.000%
2026-08-06	19.130	21.070	21.070	19.040	1.930	10.084%	93.03万	0.00亿	0.000%
2026-08-05	18.570	19.140	19.240	18.330	0.380	2.026%	45.24万	0.00亿	0.000%
2026-08-04	18.750	18.760	18.920	18.280	0.010	0.053%	51.97万	0.00亿	0.000%
2026-08-03	19.740	18.750	19.990	18.610	-1.240	-6.203%	58.66万	0.00亿	0.000%
2026-07-31	19.130	19.990	20.150	18.700	-0.080	-0.399%	56.71万	0.00亿	0.000%
2026-07-30	19.870	20.070	20.960	19.790	0.270	1.364%	60.09万	0.00亿	0.000%
2026-07-29	19.650	19.800	20.000	19.590	0.200	1.020%	40.12万	0.00亿	0.000%
2026-07-28	19.410	19.600	19.830	19.100	-0.170	-0.860%	39.80万	0.00亿	0.000%
2026-07-27	18.820	19.770	20.200	18.710	0.240	1.229%	67.31万	0.00亿	0.000%
2026-07-24	21.530	19.530	21.780	19.460	-2.100	-9.709%	73.48万	0.00亿	0.000%
2026-07-23	21.210	21.630	22.980	21.060	-0.210	-0.962%	88.00万	0.00亿	0.000%
2026-07-22	20.180	21.840	21.850	19.730	1.420	6.954%	89.19万	0.00亿	0.000%
2026-07-21	20.580	20.420	20.930	19.460	0.150	0.740%	86.50万	0.00亿	0.000%
2026-07-20	18.480	20.270	20.270	18.480	1.890	10.283%	74.16万	0.00亿	0.000%
2026-07-17	18.940	18.380	19.270	18.360	-0.570	-3.008%	48.71万	0.00亿	0.000%
2026-07-16	19.430	18.950	19.600	18.530	-0.760	-3.856%	54.94万	0.00亿	0.000%
2026-07-15	18.400	19.710	19.970	18.290	1.000	5.345%	78.18万	0.00亿	0.000%
2026-07-14	17.700	18.710	18.910	17.690	1.260	7.221%	99.02万	0.00亿	0.000%
2026-07-13	17.680	17.450	17.960	17.140	-0.190	-1.077%	48.03万	0.00亿	0.000%
2026-07-10	16.920	17.640	17.790	16.790	0.280	1.613%	58.45万	0.00亿	0.000%
2026-07-09	17.430	17.360	18.000	17.120	-0.180	-1.026%	53.62万	0.00亿	0.000%
2026-07-08	17.690	17.540	18.450	17.310	-0.130	-0.736%	65.00万	0.00亿	0.000%
2026-07-07	18.150	17.670	18.520	17.480	-0.610	-3.337%	64.76万	0.00亿	0.000%
2026-07-06	17.020	18.280	18.530	16.930	1.000	5.787%	116.64万	0.00亿	0.000%
2026-07-03	17.420	17.280	17.710	17.170	-0.020	-0.116%	62.94万	0.00亿	0.000%
2026-07-02	17.370	17.300	17.720	17.080	-0.210	-1.199%	86.85万	0.00亿	0.000%
2026-07-01	17.430	17.510	17.930	16.770	0.260	1.507%	56.80万	0.00亿	0.000%
2026-06-30	17.830	17.250	17.870	16.920	-0.650	-3.631%	57.68万	0.00亿	0.000%
2026-06-29	17.460	17.900	17.970	17.060	0.440	2.520%	52.71万	0.00亿	0.000%
2026-06-26	17.840	17.460	18.010	17.450	-0.190	-1.076%	38.92万	0.00亿	0.000%
2026-06-25	17.980	17.650	18.210	17.490	-0.610	-3.341%	56.59万	0.00亿	0.000%
2026-06-24	18.740	18.260	18.780	18.230	-0.480	-2.561%	49.84万	0.00亿	0.000%
2026-06-23	19.180	18.740	19.650	18.590	-0.580	-3.002%	60.84万	0.00亿	0.000%
2026-06-22	18.990	19.320	19.690	18.840	0.460	2.439%	63.95万	0.00亿	0.000%
2026-06-18	19.280	18.860	19.450	18.810	-0.670	-3.431%	51.43万	0.00亿	0.000%
2026-06-17	20.130	19.530	20.290	19.420	-0.770	-3.793%	61.64万	0.00亿	0.000%
2026-06-16	20.230	20.300	20.610	19.720	-0.260	-1.265%	81.83万	0.00亿	0.000%
2026-06-15	21.760	20.560	21.760	20.400	-1.870	-8.337%	98.24万	0.00亿	0.000%
2026-06-12	21.990	22.430	22.890	21.850	-0.150	-0.664%	63.10万	0.00亿	0.000%
2026-06-11	23.100	22.580	23.530	22.410	-0.390	-1.698%	48.79万	0.00亿	0.000%
2026-06-10	24.040	22.970	24.480	22.650	-1.210	-5.004%	77.68万	0.00亿	0.000%
2026-06-09	23.590	24.180	24.460	23.280	-0.500	-2.026%	64.90万	0.00亿	0.000%
2026-06-08	23.840	24.680	25.610	23.640	0.150	0.611%	76.00万	0.00亿	0.000%
2026-06-05	25.820	24.530	26.880	24.180	-2.220	-8.299%	92.90万	0.00亿	0.000%
2026-06-04	24.480	26.750	27.280	23.730	1.300	5.108%	115.80万	0.00亿	0.000%
2026-06-03	22.780	25.450	25.730	22.540	2.110	9.040%	105.53万	0.00亿	0.000%
2026-06-02	23.970	23.340	25.480	22.770	-0.120	-0.512%	106.31万	0.00亿	0.000%
2026-06-01	21.310	23.460	23.460	21.080	2.180	10.244%	103.80万	0.00亿	0.000%
2026-05-29	20.780	21.280	21.620	20.680	0.300	1.430%	55.13万	0.00亿	0.000%
2026-05-28	20.460	20.980	21.680	20.380	0.350	1.697%	63.84万	0.00亿	0.000%
2026-05-27	20.130	20.630	20.880	19.560	0.500	2.484%	47.38万	0.00亿	0.000%
2026-05-26	19.700	20.130	20.600	19.700	-0.120	-0.593%	33.79万	0.00亿	0.000%
2026-05-25	20.680	20.250	21.080	19.700	0.760	3.899%	73.01万	0.00亿	0.000%
2026-05-22	19.720	19.490	19.850	19.200	-0.310	-1.566%	42.05万	0.00亿	0.000%
2026-05-21	20.200	19.800	20.680	19.760	-1.070	-5.127%	52.81万	0.00亿	0.000%
2026-05-20	21.230	20.870	21.630	20.840	-0.360	-1.696%	39.42万	0.00亿	0.000%
2026-05-19	21.280	21.230	21.640	21.080	-0.290	-1.348%	40.50万	0.00亿	0.000%
2026-05-18	20.890	21.520	21.550	20.290	0.890	4.314%	74.95万	0.00亿	0.000%
2026-05-15	19.790	20.630	20.970	19.620	0.830	4.192%	66.61万	0.00亿	0.000%
2026-05-14	20.100	19.800	20.510	19.770	-0.450	-2.222%	35.04万	0.00亿	0.000%
2026-05-13	20.530	20.250	20.870	20.050	-0.270	-1.316%	45.06万	0.00亿	0.000%
2026-05-12	20.960	20.520	21.370	20.400	-0.370	-1.771%	49.41万	0.00亿	0.000%
2026-05-11	21.060	20.890	21.730	20.830	-0.030	-0.143%	71.70万	0.00亿	0.000%
2026-05-08	21.030	20.920	21.280	20.580	0.000	0.000%	46.68万	0.00亿	0.000%
2026-05-07	21.970	20.920	21.970	20.580	-1.450	-6.482%	79.57万	0.00亿	0.000%
2026-05-06	21.480	22.370	22.530	21.480	0.040	0.179%	58.74万	0.00亿	0.000%
2026-04-30	22.650	22.330	22.960	21.990	-0.320	-1.413%	63.17万	0.00亿	0.000%
2026-04-29	20.610	22.650	23.080	20.610	1.710	8.166%	94.94万	0.00亿	0.000%
2026-04-28	20.240	20.940	21.060	20.110	0.660	3.254%	52.90万	0.00亿	0.000%
2026-04-27	19.980	20.280	20.770	19.860	0.120	0.595%	65.43万	0.00亿	0.000%
2026-04-24	20.110	20.160	20.600	19.910	0.050	0.249%	58.25万	0.00亿	0.000%
2026-04-23	19.360	20.110	20.470	19.360	0.750	3.874%	72.84万	0.00亿	0.000%
2026-04-22	19.090	19.360	19.750	19.000	0.360	1.895%	64.04万	0.00亿	0.000%
2026-04-21	18.210	19.000	19.470	18.180	0.760	4.167%	62.86万	0.00亿	0.000%
2026-04-20	18.540	18.240	18.770	17.980	-0.240	-1.299%	48.70万	0.00亿	0.000%
2026-04-17	18.860	18.480	18.930	18.210	-0.370	-1.963%	42.17万	0.00亿	0.000%
2026-04-16	18.780	18.850	18.970	18.500	0.180	0.964%	42.60万	0.00亿	0.000%
2026-04-15	18.970	18.670	18.970	17.690	-0.300	-1.581%	68.76万	0.00亿	0.000%
2026-04-14	19.080	18.970	19.240	18.740	-0.390	-2.014%	53.93万	0.00亿	0.000%
2026-04-13	19.370	19.360	19.480	18.830	0.000	0.000%	69.02万	0.00亿	0.000%
2026-04-10	18.350	18.790	18.880	18.260	0.000	0.000%	53.26万	0.00亿	0.000%
2026-04-09	18.420	18.430	18.670	18.230	0.000	0.000%	57.62万	0.00亿	0.000%
2026-04-08	18.210	18.520	18.630	17.920	0.000	0.000%	88.96万	0.00亿	0.000%
2026-04-07	18.630	19.350	19.540	18.450	0.000	0.000%	50.91万	0.00亿	0.000%
2026-04-03	18.820	18.680	18.850	18.500	0.000	0.000%	28.95万	0.00亿	0.000%
2026-04-02	18.680	18.840	19.060	18.530	0.000	0.000%	47.59万	0.00亿	0.000%
2026-04-01	18.680	18.690	19.350	18.420	0.000	0.000%	86.49万	0.00亿	0.000%