证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

兖州煤业(600188)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 22.20 22.98 21.20 21.32 313281 6954394 -0.76 -3.44%
2009-11-23 21.80 22.12 21.70 22.08 169349 3720995 0.21 0.96%
2009-11-20 22.02 22.02 21.68 21.87 136749 2989679 -0.30 -1.35%
2009-11-19 21.83 22.35 21.61 22.17 242096 5327856 0.39 1.79%
2009-11-18 21.42 22.48 21.30 21.78 326291 7165969 0.52 2.45%
2009-11-17 21.87 21.87 21.10 21.26 224167 4778396 -0.14 -0.65%
2009-11-16 20.01 21.55 20.01 21.40 412598 8709036 1.32 6.57%
2009-11-13 19.99 20.10 19.75 20.08 120573 2401000 -0.03 -0.15%
2009-11-12 20.16 20.33 20.05 20.11 135248 2724202 -0.08 -0.40%
2009-11-11 20.50 20.59 20.00 20.19 141782 2868533 -0.27 -1.32%
2009-11-10 20.81 20.98 20.42 20.46 227234 4706394 0.07 0.34%
2009-11-09 20.49 20.49 19.90 20.39 182856 3680837 -0.10 -0.49%
2009-11-06 20.39 20.70 20.27 20.49 221606 4538484 0.19 0.94%
2009-11-05 20.37 20.45 19.90 20.30 150135 3027532 0.07 0.35%
2009-11-04 20.36 20.39 19.85 20.23 157656 3174147 0.14 0.70%
2009-11-03 20.25 20.80 19.88 20.09 233279 4720526 -0.02 -0.10%
2009-11-02 19.43 20.18 18.68 20.11 248641 4901597 0.98 5.12%
2009-10-29 19.50 19.78 19.00 19.13 172698 3338734 -0.89 -4.45%
2009-10-28 19.38 20.18 19.29 20.02 229604 4566944 0.63 3.25%
2009-10-27 20.10 20.10 19.36 19.39 226811 4462027 -0.97 -4.76%
2009-10-26 20.52 21.60 20.30 20.36 456589 9519534 0.65 3.30%
2009-10-23 18.98 20.01 18.98 19.71 287065 5630866 0.77 4.07%
2009-10-22 19.10 19.30 18.90 18.94 116713 2227842 -0.03 -0.16%
2009-10-21 19.45 19.49 18.88 18.97 182995 3507085 -0.48 -2.47%
2009-10-20 19.60 19.87 19.13 19.45 220628 4314274 0.01 0.05%
2009-10-19 18.75 19.49 18.61 19.44 239288 4585942 0.70 3.73%
2009-10-16 18.75 18.97 18.30 18.74 156713 2921054 0.23 1.24%
2009-10-15 18.85 19.02 18.38 18.51 147887 2767225 0.01 0.05%
2009-10-14 18.42 19.18 18.40 18.50 234474 4388645 0.18 0.98%
2009-10-13 17.68 18.80 17.68 18.32 182299 3343201 0.69 3.91%
2009-10-12 18.20 18.20 17.59 17.63 118367 2103233 -0.37 -2.06%
2009-10-09 16.95 18.00 16.95 18.00 177533 3135767 1.64 10.02%
2009-09-30 16.08 16.62 16.08 16.36 66183 1083981 0.35 2.19%
2009-09-29 16.11 16.30 15.60 16.01 73549 1173490 -0.11 -0.68%
2009-09-28 17.01 17.20 15.93 16.12 81901 1363612 -0.80 -4.73%
2009-09-25 16.90 17.25 16.65 16.92 64733 1094006 -0.16 -0.94%
2009-09-24 17.08 17.50 16.40 17.08 106266 1800000 -0.05 -0.29%
2009-09-23 17.91 18.30 16.91 17.13 116648 2040497 -0.78 -4.36%
2009-09-22 18.70 18.90 17.81 17.91 145338 2660382 -1.00 -5.29%
2009-09-21 18.48 18.98 17.52 18.91 179316 3276093 0.26 1.39%
N 2009-09-18 19.55 19.85 18.20 18.65 201349 3859985 -0.87 -4.46%
N 2009-09-17 19.39 19.78 19.28 19.52 266218 5187663 0.12 0.62%
2009-09-16 19.50 19.85 18.53 19.40 470910 9058852 0.19 0.99%
N 2009-09-15 17.55 19.21 17.55 19.21 336724 6311276 1.75 10.02%
N 2009-09-14 17.07 17.50 17.07 17.46 151924 2634090 0.20 1.16%
N 2009-09-11 16.85 17.47 16.78 17.26 137156 2365157 0.35 2.07%
2009-09-10 17.31 17.32 16.80 16.91 117717 2008531 -0.40 -2.31%
N 2009-09-09 17.29 17.47 17.00 17.31 186636 3223449 0.23 1.35%
2009-09-08 16.39 17.19 15.91 17.08 192595 3219226 0.56 3.39%
2009-09-07 16.65 16.95 16.26 16.52 117613 1962860 0.04 0.24%
2009-09-04 16.38 17.06 16.08 16.48 172297 2867753 0.00 0.00%
2009-09-03 15.41 16.62 15.15 16.48 173191 2769409 1.13 7.36%
2009-09-02 15.02 15.59 15.00 15.35 113392 1735871 0.42 2.81%
2009-09-01 15.00 15.45 14.60 14.93 118164 1775576 -0.34 -2.23%
2009-08-31 16.80 16.80 15.27 15.27 175741 2729751 -1.70 -10.02%
2009-08-28 17.54 17.80 16.88 16.97 113217 1941429 -0.55 -3.14%
N 2009-08-27 17.58 17.98 17.20 17.52 113721 1996488 -0.14 -0.79%
N 2009-08-26 17.35 18.10 16.88 17.66 135030 2384665 0.05 0.28%
N 2009-08-25 18.20 18.20 16.70 17.61 200637 3503144 -0.94 -5.07%
N 2009-08-24 18.25 18.83 17.85 18.55 233343 4285645 0.37 2.04%
N 2009-08-21 17.58 18.35 17.17 18.18 224899 4002280 0.57 3.24%
N 2009-08-20 16.60 17.98 16.60 17.61 269071 4677752 1.06 6.41%
N 2009-08-19 18.25 18.25 16.37 16.55 200519 3448766 -1.65 -9.07%
2009-08-18 17.58 18.45 17.00 18.20 317274 5631576 -0.45 -2.41%
N 2009-08-17 19.70 19.89 18.65 18.65 155293 2952715 -2.07 -9.99%
N 2009-08-14 21.98 21.98 20.55 20.72 476630 10127127 0.74 3.70%
2009-08-07 20.59 21.45 19.61 19.98 176469 3609175 -0.89 -4.26%
2009-08-06 21.80 21.80 20.50 20.87 239285 5055586 -1.35 -6.08%
2009-08-05 23.15 23.15 21.90 22.22 252634 5671165 -1.06 -4.55%
2009-08-04 22.35 23.70 21.60 23.28 438916 9912983 0.88 3.93%
N 2009-08-03 21.25 23.01 20.80 22.40 378915 8309452 1.28 6.06%
2009-07-31 20.18 21.20 19.81 21.12 266275 5458276 1.20 6.02%
2009-07-30 20.00 20.28 18.60 19.92 241477 4719071 -0.08 -0.40%
2009-07-29 21.01 21.02 19.14 20.00 326220 6597724 -1.27 -5.97%
N 2009-07-28 21.80 22.25 21.06 21.27 345150 7391280 -0.86 -3.89%
N 2009-07-27 21.82 22.52 21.20 22.13 361023 7926074 0.38 1.75%
2009-07-24 20.33 22.30 20.00 21.75 540316 11614684 1.42 6.99%
2009-07-23 20.00 20.77 19.60 20.33 342617 6930897 0.18 0.89%
N 2009-07-22 18.83 20.70 18.82 20.15 518784 10379679 1.19 6.28%
2009-07-21 19.88 19.88 18.60 18.96 394420 7539802 -1.07 -5.34%
2009-07-20 18.80 20.03 18.60 20.03 650248 12537620 1.82 9.99%
2009-07-17 16.60 18.21 16.60 18.21 753147 13319778 1.66 10.03%
N 2009-07-16 16.83 17.25 16.47 16.55 360158 6095048 -0.18 -1.08%
N 2009-07-15 16.34 16.88 16.11 16.73 372310 6156056 0.49 3.02%
N 2009-07-14 16.00 16.43 16.00 16.24 157067 2545089 0.25 1.56%
2009-07-13 16.18 16.19 15.91 15.99 175808 2817435 -0.34 -2.08%
2009-07-10 16.62 16.69 16.31 16.33 190386 3123423 -0.29 -1.75%
2009-07-09 16.72 16.85 16.40 16.62 231249 3847140 -0.17 -1.01%
2009-07-08 16.20 16.80 15.98 16.79 263837 4323350 0.35 2.13%
2009-07-07 16.20 16.70 15.83 16.44 321213 5210677 0.17 1.04%
2009-07-06 16.50 16.99 16.11 16.27 304700 5014595 -0.16 -0.97%
2009-07-03 16.10 16.48 15.92 16.43 404359 6586683 0.21 1.29%
2009-07-02 15.62 16.27 15.62 16.22 403285 6453279 0.63 4.04%
2009-07-01 15.55 15.73 15.41 15.59 170765 2657644 -0.01 -0.06%
N 2009-06-30 16.06 16.15 15.50 15.60 250858 3971164 -0.33 -2.07%
N 2009-06-29 15.50 16.15 15.31 15.93 321483 5068854 0.53 3.44%
N 2009-06-25 15.50 15.76 15.26 15.40 214954 3333934 -0.03 -0.19%
N 2009-06-24 14.96 15.49 14.95 15.43 202706 3106104 0.45 3.00%
2009-06-23 15.00 15.17 14.82 14.98 90629 1358432 -0.27 -1.77%
N 2009-06-22 15.20 15.45 14.94 15.25 152137 2313021 0.11 0.73%
2009-06-19 15.43 15.44 15.05 15.14 110739 1677929 -0.26 -1.69%
N 2009-06-18 15.00 15.66 14.98 15.40 211065 3253880 0.46 3.08%
2009-06-17 14.81 14.96 14.65 14.94 86965 1287471 0.09 0.61%
2009-06-16 14.78 15.08 14.62 14.85 67531 1004482 -0.05 -0.34%
N 2009-06-15 14.90 14.98 14.61 14.90 77646 1147525 -0.05 -0.33%
2009-06-12 15.33 15.46 14.85 14.95 125245 1893844 -0.38 -2.48%
2009-06-11 15.41 15.51 15.26 15.33 135786 2091145 -0.06 -0.39%
N 2009-06-10 15.35 15.45 15.16 15.39 116954 1791400 0.20 1.32%
N 2009-06-09 15.22 15.49 14.88 15.19 113870 1723949 -0.07 -0.46%
N 2009-06-08 15.51 15.57 15.13 15.26 130804 2007969 -0.08 -0.52%
2009-06-05 15.46 15.57 15.30 15.34 200126 3092017 0.02 0.13%
2009-06-04 15.29 15.37 14.95 15.32 136652 2072556 -0.09 -0.58%
2009-06-03 15.26 15.58 15.19 15.41 135775 2082954 0.16 1.05%
2009-06-02 15.50 15.77 15.14 15.25 205736 3184002 -0.09 -0.59%
2009-06-01 14.86 15.45 14.86 15.34 178738 2724093 0.67 4.57%
2009-05-27 14.56 14.94 14.54 14.67 75611 1111450 0.12 0.82%
2009-05-26 15.00 15.10 14.50 14.55 148384 2194361 -0.54 -3.58%
2009-05-25 14.50 15.23 14.36 15.09 153702 2262417 0.08 0.53%