兖矿能源(600188)股票信息
| 股票代码 | 600188 |
| 股票名称 | 兖矿能源 |
| 最新价/元 | 16.64 |
| 涨跌额/元 | 1.39 |
| 涨跌幅/% | 9.12 |
| 买入/元 | 16.63 |
| 卖出/元 | 16.64 |
| 昨收/元 | 15.25 |
| 今开/元 | 15.25 |
| 最高/元 | 16.78 |
| 最低/元 | 15.25 |
| 成交量/手 | 1338795.44 |
| 成交额/万 | 220017.45 |
| 股净值/元 | 6.07 |
| 市净率 | 2.95 |
| 总市值/万 | 16706327.71 |
| 流通值/万 | 9796254.84 |
| 换手率/% | 2.27 |
| 入市日期 | 1998-07-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:34 |
兖矿能源(600188)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 15.25 | 16.64 | 1.39 | 9.12 | 1338795.44 | 220017.45 | 2.27 |
| 2024-10-09 | 16.59 | 15.25 | -1.34 | -8.08 | 692066.50 | 108614.81 | 1.18 |
| 2024-10-08 | 18.34 | 16.59 | -0.11 | -0.66 | 1338827.74 | 227745.76 | 2.27 |
| 2024-09-30 | 15.99 | 16.70 | 1.25 | 8.09 | 921579.26 | 150536.44 | 1.57 |
| 2024-09-27 | 15.32 | 15.45 | 0.24 | 1.58 | 390305.93 | 59863.09 | 0.66 |
| 2024-09-26 | 14.59 | 15.21 | 0.54 | 3.68 | 427811.71 | 64010.44 | 0.73 |
| 2024-09-25 | 14.68 | 14.67 | 0.08 | 0.55 | 513534.70 | 76247.63 | 0.87 |
| 2024-09-24 | 14.07 | 14.59 | 0.60 | 4.29 | 407073.62 | 58410.34 | 0.69 |
| 2024-09-23 | 13.39 | 13.99 | 0.56 | 4.17 | 337495.54 | 46766.08 | 0.57 |
| 2024-09-20 | 13.29 | 13.43 | 0.14 | 1.05 | 212672.75 | 28454.36 | 0.36 |
| 2024-09-19 | 13.21 | 13.29 | 0.09 | 0.68 | 224636.61 | 29699.63 | 0.38 |
| 2024-09-18 | 12.80 | 13.20 | 0.40 | 3.13 | 256044.92 | 33500.94 | 0.43 |
| 2024-09-13 | 13.09 | 12.80 | -0.27 | -2.07 | 201625.90 | 26119.28 | 0.34 |
| 2024-09-12 | 12.90 | 13.07 | 0.24 | 1.87 | 327988.55 | 42892.59 | 0.56 |
| 2024-09-11 | 12.87 | 12.83 | -0.15 | -1.16 | 297105.05 | 37802.36 | 0.50 |
| 2024-09-10 | 13.19 | 12.98 | -0.13 | -0.99 | 287824.33 | 37453.35 | 0.49 |
| 2024-09-09 | 13.89 | 13.11 | -0.78 | -5.62 | 526146.28 | 69538.57 | 0.89 |
| 2024-09-06 | 14.08 | 13.89 | -0.19 | -1.35 | 183703.58 | 25629.33 | 0.31 |
| 2024-09-05 | 14.29 | 14.08 | -0.20 | -1.40 | 279994.75 | 39758.24 | 0.48 |
| 2024-09-04 | 14.35 | 14.28 | -0.21 | -1.45 | 242639.70 | 34494.18 | 0.41 |
| 2024-09-03 | 14.55 | 14.49 | -0.14 | -0.96 | 300535.12 | 43795.97 | 0.51 |
| 2024-09-02 | 14.16 | 14.63 | 0.43 | 3.03 | 561196.65 | 82265.15 | 0.95 |
| 2024-08-30 | 14.01 | 14.20 | 0.18 | 1.28 | 378580.07 | 53490.64 | 0.64 |
| 2024-08-29 | 14.08 | 14.02 | -0.08 | -0.57 | 187246.77 | 26165.00 | 0.32 |
| 2024-08-28 | 14.07 | 14.10 | 0.02 | 0.14 | 204747.39 | 28924.99 | 0.35 |
| 2024-08-27 | 13.90 | 14.08 | 0.15 | 1.08 | 244782.09 | 34344.76 | 0.42 |
| 2024-08-26 | 13.98 | 13.93 | 0.05 | 0.36 | 146998.49 | 20358.89 | 0.25 |
| 2024-08-23 | 13.79 | 13.88 | 0.04 | 0.29 | 205274.08 | 28620.93 | 0.35 |
| 2024-08-22 | 14.06 | 13.84 | -0.14 | -1.00 | 211074.30 | 29273.01 | 0.36 |
| 2024-08-21 | 13.86 | 13.98 | 0.15 | 1.09 | 309090.97 | 42907.88 | 0.53 |
| 2024-08-20 | 14.69 | 13.83 | -0.87 | -5.92 | 555265.53 | 77729.51 | 0.94 |
| 2024-08-19 | 14.55 | 14.70 | 0.13 | 0.89 | 260587.81 | 38669.27 | 0.44 |
| 2024-08-16 | 14.59 | 14.57 | 0.07 | 0.48 | 213855.71 | 31197.72 | 0.36 |
| 2024-08-15 | 14.33 | 14.50 | 0.24 | 1.68 | 253604.00 | 36853.18 | 0.43 |
| 2024-08-14 | 14.36 | 14.26 | -0.19 | -1.32 | 120531.56 | 17240.05 | 0.20 |
| 2024-08-13 | 14.59 | 14.45 | -0.09 | -0.62 | 168557.85 | 24325.32 | 0.29 |
| 2024-08-12 | 14.16 | 14.54 | 0.38 | 2.68 | 344275.74 | 49678.33 | 0.58 |
| 2024-08-09 | 14.27 | 14.16 | -0.06 | -0.42 | 268640.32 | 38183.70 | 0.46 |
| 2024-08-08 | 14.41 | 14.22 | -0.25 | -1.73 | 211290.35 | 30150.92 | 0.36 |
| 2024-08-07 | 14.42 | 14.47 | 0.00 | 0.00 | 193356.98 | 28098.22 | 0.33 |
| 2024-08-06 | 14.48 | 14.47 | 0.06 | 0.42 | 169424.67 | 24385.89 | 0.29 |
| 2024-08-05 | 14.62 | 14.41 | -0.27 | -1.84 | 193900.38 | 28053.86 | 0.33 |
| 2024-08-02 | 14.75 | 14.68 | -0.16 | -1.08 | 141265.30 | 20749.28 | 0.24 |
| 2024-08-01 | 15.30 | 14.84 | -0.16 | -1.07 | 202907.53 | 30333.96 | 0.34 |
| 2024-07-31 | 14.51 | 15.00 | 0.49 | 3.38 | 299486.69 | 44595.16 | 0.51 |
| 2024-07-30 | 14.70 | 14.51 | -0.19 | -1.29 | 176064.38 | 25598.69 | 0.30 |
| 2024-07-29 | 14.90 | 14.70 | -0.20 | -1.34 | 163258.63 | 24009.40 | 0.28 |
| 2024-07-26 | 14.72 | 14.90 | 0.17 | 1.15 | 147734.22 | 22005.13 | 0.25 |
| 2024-07-25 | 14.90 | 14.73 | -0.30 | -2.00 | 211935.44 | 31218.31 | 0.36 |
| 2024-07-24 | 15.12 | 15.03 | -0.08 | -0.53 | 202147.10 | 30260.62 | 0.34 |
| 2024-07-23 | 15.40 | 15.11 | -0.43 | -2.77 | 204609.79 | 31174.54 | 0.35 |
| 2024-07-22 | 15.50 | 15.54 | 0.05 | 0.32 | 277941.87 | 42542.22 | 0.47 |
| 2024-07-19 | 15.56 | 15.49 | -0.02 | -0.13 | 180447.82 | 27928.20 | 0.31 |
| 2024-07-18 | 15.45 | 15.51 | 0.06 | 0.39 | 176474.35 | 27181.73 | 0.30 |
| 2024-07-17 | 15.70 | 15.45 | -0.27 | -1.72 | 214084.00 | 33005.30 | 0.36 |
| 2024-07-16 | 15.74 | 15.72 | 0.06 | 0.38 | 236837.55 | 37070.52 | 0.40 |
| 2024-07-15 | 14.79 | 15.66 | 0.88 | 5.95 | 573825.07 | 88682.93 | 0.97 |
| 2024-07-12 | 15.09 | 14.78 | -0.35 | -2.31 | 419407.57 | 62301.87 | 0.71 |
| 2024-07-11 | 15.12 | 15.13 | 0.01 | 0.07 | 373308.68 | 56641.39 | 0.63 |
| 2024-07-10 | 16.08 | 15.12 | -1.11 | -6.84 | 592328.03 | 91068.87 | 1.01 |
| 2024-07-09 | 16.40 | 16.23 | -0.13 | -0.80 | 255662.24 | 41401.74 | 0.43 |
| 2024-07-08 | 16.60 | 16.36 | -0.42 | -2.50 | 299861.32 | 49292.29 | 0.51 |
| 2024-07-05 | 23.47 | 23.31 | -0.16 | -0.68 | 246338.00 | 57281.44 | 0.54 |
| 2024-07-04 | 23.35 | 23.47 | 0.03 | 0.13 | 196743.18 | 46157.88 | 0.43 |
| 2024-07-03 | 23.53 | 23.44 | -0.09 | -0.38 | 143420.00 | 33675.39 | 0.32 |
| 2024-07-02 | 23.55 | 23.53 | 0.08 | 0.34 | 189025.48 | 44351.37 | 0.42 |
| 2024-07-01 | 22.82 | 23.45 | 0.72 | 3.17 | 228376.92 | 53257.26 | 0.50 |
| 2024-06-28 | 22.33 | 22.73 | 0.25 | 1.11 | 180246.06 | 40829.53 | 0.40 |
| 2024-06-27 | 22.35 | 22.48 | 0.11 | 0.49 | 201667.60 | 45453.52 | 0.45 |
| 2024-06-26 | 22.30 | 22.37 | -0.03 | -0.13 | 171385.26 | 38062.98 | 0.38 |
| 2024-06-25 | 22.33 | 22.40 | 0.07 | 0.31 | 212914.26 | 47399.42 | 0.47 |
| 2024-06-24 | 23.02 | 22.33 | -1.03 | -4.41 | 363594.98 | 81548.81 | 0.80 |
| 2024-06-21 | 23.48 | 23.36 | -0.14 | -0.60 | 294214.53 | 68049.13 | 0.65 |
| 2024-06-20 | 23.40 | 23.50 | 0.04 | 0.17 | 179807.97 | 42272.50 | 0.40 |
| 2024-06-19 | 23.43 | 23.46 | 0.07 | 0.30 | 159975.22 | 37647.91 | 0.35 |
| 2024-06-18 | 23.45 | 23.39 | -0.06 | -0.26 | 176912.85 | 41252.13 | 0.39 |
| 2024-06-17 | 23.80 | 23.45 | -0.37 | -1.55 | 213909.13 | 50207.47 | 0.47 |
| 2024-06-14 | 24.35 | 23.82 | -0.38 | -1.57 | 207027.53 | 49528.48 | 0.46 |
| 2024-06-13 | 24.55 | 24.20 | -0.33 | -1.35 | 187060.46 | 45569.87 | 0.41 |
| 2024-06-12 | 23.66 | 24.53 | 0.86 | 3.63 | 306023.76 | 74139.95 | 0.68 |
| 2024-06-11 | 23.90 | 23.67 | -0.20 | -0.84 | 235607.31 | 55632.30 | 0.52 |
| 2024-06-07 | 23.87 | 23.87 | 0.04 | 0.17 | 195543.11 | 46633.45 | 0.43 |
| 2024-06-06 | 23.57 | 23.83 | 0.26 | 1.10 | 311334.15 | 74378.10 | 0.69 |
| 2024-06-05 | 23.63 | 23.57 | -0.11 | -0.47 | 258171.05 | 61144.28 | 0.57 |
| 2024-06-04 | 23.81 | 23.68 | -1.23 | -4.94 | 638866.52 | 150374.16 | 1.41 |
| 2024-06-03 | 25.30 | 24.91 | -0.28 | -1.11 | 200958.85 | 50182.38 | 0.44 |
| 2024-05-31 | 25.30 | 25.19 | 0.09 | 0.36 | 139326.52 | 35185.35 | 0.31 |
| 2024-05-30 | 25.63 | 25.10 | -0.68 | -2.64 | 256808.21 | 65032.33 | 0.57 |
| 2024-05-29 | 25.50 | 25.78 | 0.17 | 0.66 | 202780.17 | 52243.57 | 0.45 |
| 2024-05-28 | 25.56 | 25.61 | 0.05 | 0.20 | 213525.27 | 54836.98 | 0.47 |
| 2024-05-27 | 25.08 | 25.56 | 0.68 | 2.73 | 348339.77 | 89370.56 | 0.77 |
| 2024-05-24 | 24.97 | 24.88 | -0.07 | -0.28 | 159853.15 | 40071.66 | 0.35 |
| 2024-05-23 | 24.96 | 24.95 | -0.06 | -0.24 | 174412.24 | 43607.92 | 0.39 |
| 2024-05-22 | 25.02 | 25.01 | 0.01 | 0.04 | 303003.24 | 76584.12 | 0.67 |
| 2024-05-21 | 24.80 | 25.00 | 0.16 | 0.64 | 236943.09 | 59072.98 | 0.52 |
| 2024-05-20 | 24.05 | 24.84 | 0.85 | 3.54 | 420896.94 | 103139.52 | 0.93 |
| 2024-05-17 | 23.86 | 23.99 | 0.13 | 0.55 | 141392.38 | 33768.36 | 0.31 |
| 2024-05-16 | 23.78 | 23.86 | 0.06 | 0.25 | 232369.91 | 55610.63 | 0.51 |
| 2024-05-15 | 23.45 | 23.80 | 0.20 | 0.85 | 198461.17 | 47130.69 | 0.44 |
| 2024-05-14 | 24.16 | 23.60 | -0.65 | -2.68 | 388828.79 | 91777.13 | 0.86 |
日K线
周K线
月K线
