兖矿能源
sh600188 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
20.03
涨跌幅
+1.16%
成交量
35,732,900 股
成交额
714,801,344 元
换手率
0.60%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 19.62 | 20.03 | 20.38 | 19.61 | +1.16% | 35,732,900 | 714,801,344 | 0.60 |
| 2026-10-13 | 19.70 | 19.80 | 20.19 | 19.53 | +0.46% | 27,566,500 | 547,122,560 | 0.46 |
| 2026-10-12 | 20.88 | 19.71 | 20.88 | 19.69 | -3.76% | 41,489,400 | 833,875,712 | 0.70 |
| 2026-10-09 | 20.02 | 20.48 | 20.77 | 19.84 | +2.66% | 53,887,000 | 1,097,698,304 | 0.90 |
| 2026-10-08 | 19.45 | 19.95 | 19.98 | 19.39 | +2.62% | 37,869,100 | 748,676,416 | 0.64 |
| 2026-09-30 | 19.14 | 19.44 | 19.70 | 19.13 | +0.93% | 23,900,100 | 465,684,352 | 0.40 |
| 2026-09-29 | 19.46 | 19.26 | 19.56 | 18.88 | -2.03% | 26,130,700 | 499,670,304 | 0.44 |
| 2026-09-28 | 19.58 | 19.66 | 19.90 | 19.40 | -0.51% | 23,267,300 | 456,820,512 | 0.39 |
| 2026-09-24 | 19.85 | 19.76 | 20.08 | 19.71 | -0.05% | 21,518,300 | 426,996,736 | 0.36 |
| 2026-09-23 | 20.18 | 19.77 | 20.35 | 19.60 | -2.85% | 34,252,500 | 678,679,488 | 0.57 |
| 2026-09-22 | 20.30 | 20.35 | 20.49 | 19.96 | -0.44% | 27,596,100 | 558,057,792 | 0.46 |
| 2026-09-21 | 19.60 | 20.44 | 20.50 | 19.40 | +3.86% | 45,549,900 | 920,584,768 | 0.76 |
| 2026-09-18 | 19.95 | 19.68 | 20.20 | 19.63 | -2.33% | 45,157,900 | 893,867,776 | 0.76 |
| 2026-09-17 | 20.00 | 20.15 | 20.42 | 19.81 | +0.20% | 33,037,800 | 664,831,360 | 0.55 |
| 2026-09-16 | 20.08 | 20.11 | 20.34 | 19.94 | +0.15% | 34,339,800 | 689,360,192 | 0.58 |
| 2026-09-15 | 20.40 | 20.08 | 20.52 | 19.97 | -1.42% | 42,971,800 | 868,089,664 | 0.72 |
| 2026-09-14 | 21.38 | 20.37 | 21.60 | 20.20 | -4.72% | 58,493,900 | 1,211,795,584 | 0.98 |
| 2026-09-11 | 21.88 | 21.38 | 22.00 | 21.21 | -1.70% | 38,218,500 | 821,491,264 | 0.64 |
| 2026-09-10 | 22.05 | 21.75 | 22.47 | 21.70 | -1.81% | 41,284,900 | 910,259,840 | 0.69 |
| 2026-09-09 | 21.50 | 22.15 | 22.50 | 21.23 | +3.02% | 55,533,300 | 1,218,918,272 | 0.93 |
| 2026-09-08 | 20.80 | 21.50 | 21.55 | 20.62 | +3.46% | 57,561,700 | 1,222,104,704 | 0.97 |
| 2026-09-07 | 21.48 | 20.78 | 21.58 | 20.58 | -3.62% | 55,489,900 | 1,159,350,784 | 0.93 |
| 2026-09-04 | 21.79 | 21.56 | 21.83 | 21.10 | -0.87% | 48,176,000 | 1,035,292,992 | 0.81 |
| 2026-09-03 | 22.01 | 21.75 | 22.55 | 21.65 | -0.91% | 38,157,000 | 842,366,400 | 0.64 |
| 2026-09-02 | 23.23 | 21.95 | 23.25 | 21.41 | -2.36% | 62,880,700 | 1,385,290,368 | 1.05 |
| 2026-09-01 | 23.33 | 22.48 | 23.81 | 22.48 | -4.83% | 59,654,200 | 1,383,042,944 | 1.00 |
| 2026-08-31 | 23.26 | 23.62 | 23.79 | 22.81 | +2.61% | 55,711,100 | 1,300,895,616 | 0.93 |
| 2026-08-28 | 22.68 | 23.02 | 23.20 | 22.27 | +1.50% | 49,618,300 | 1,131,355,264 | 0.83 |
| 2026-08-27 | 21.40 | 22.68 | 22.75 | 21.30 | +5.00% | 49,682,800 | 1,107,227,648 | 0.83 |
| 2026-08-26 | 21.20 | 21.60 | 21.76 | 20.89 | -0.51% | 32,771,100 | 701,772,928 | 0.55 |
需要全历史数据与程序化访问？
查看 兖矿能源 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600188 获取全部历史日线。