运机集团 sz.001288
29.90
+5.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 29.13 | 30.33 | 28.68 | 29.90 | +5.06% | 2.73 | 6.06% |
| 2026-05-22 | 26.45 | 28.58 | 26.01 | 28.46 | +8.38% | 1.67 | 3.97% |
| 2026-05-21 | 27.87 | 28.40 | 26.21 | 26.26 | -5.81% | 1.20 | 2.89% |
| 2026-05-20 | 27.67 | 27.97 | 27.05 | 27.88 | +1.12% | 1.01 | 2.42% |
| 2026-05-19 | 26.85 | 27.90 | 26.11 | 27.57 | +2.53% | 1.58 | 3.85% |
| 2026-05-18 | 28.24 | 28.60 | 26.71 | 26.89 | -5.32% | 1.78 | 4.29% |
| 2026-05-15 | 28.79 | 29.15 | 27.81 | 28.60 | -0.87% | 1.43 | 3.30% |
| 2026-05-14 | 30.01 | 30.22 | 28.70 | 28.85 | -3.58% | 2.06 | 4.66% |
| 2026-05-13 | 27.93 | 30.73 | 27.80 | 29.92 | +7.09% | 3.57 | 7.87% |
| 2026-05-12 | 28.50 | 28.51 | 27.85 | 27.94 | -1.72% | 0.69 | 1.60% |
| 2026-05-11 | 28.60 | 28.81 | 27.95 | 28.43 | -0.25% | 0.92 | 2.13% |
| 2026-05-08 | 28.25 | 28.75 | 28.18 | 28.50 | +1.46% | 1.16 | 2.67% |
| 2026-05-07 | 28.00 | 28.30 | 27.70 | 28.09 | 0.00% | 0.95 | 2.23% |
| 2026-05-06 | 28.11 | 28.39 | 27.78 | 28.09 | -0.07% | 0.95 | 2.23% |
| 2026-04-30 | 27.70 | 28.17 | 27.61 | 28.11 | +1.70% | 0.87 | 2.05% |
| 2026-04-29 | 27.63 | 27.96 | 27.28 | 27.64 | +0.07% | 0.76 | 1.81% |
| 2026-04-28 | 27.83 | 27.84 | 26.60 | 27.62 | -0.83% | 1.30 | 3.14% |
| 2026-04-27 | 27.99 | 28.04 | 27.52 | 27.85 | -0.57% | 0.73 | 1.74% |
| 2026-04-24 | 27.55 | 28.68 | 27.46 | 28.01 | +1.12% | 1.09 | 2.55% |
| 2026-04-23 | 28.02 | 28.18 | 27.30 | 27.70 | -1.32% | 0.78 | 1.87% |