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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.90 | 24.55 | 23.67 | 24.21 | +1.00% | 1.34 | 3.67% |
| 2025-08-19 | 23.52 | 24.32 | 23.33 | 23.97 | +1.48% | 1.14 | 3.16% |
| 2025-08-18 | 24.24 | 24.24 | 23.11 | 23.62 | +0.51% | 1.65 | 4.60% |
| 2025-08-15 | 22.11 | 23.90 | 22.11 | 23.50 | +5.62% | 2.28 | 6.50% |
| 2025-08-14 | 22.56 | 22.88 | 22.24 | 22.25 | -1.33% | 1.43 | 4.21% |
| 2025-08-13 | 22.52 | 22.75 | 22.25 | 22.55 | +0.13% | 0.97 | 2.84% |
| 2025-08-12 | 22.30 | 22.75 | 21.80 | 22.52 | +0.81% | 1.45 | 4.30% |
| 2025-08-11 | 22.55 | 23.11 | 22.28 | 22.34 | -0.58% | 1.49 | 4.36% |
| 2025-08-08 | 21.64 | 22.68 | 21.51 | 22.47 | +3.64% | 1.63 | 4.84% |
| 2025-08-07 | 21.89 | 21.99 | 21.51 | 21.68 | -1.09% | 0.76 | 2.33% |
| 2025-08-06 | 21.80 | 22.03 | 21.68 | 21.92 | +0.46% | 0.97 | 2.92% |
| 2025-08-05 | 21.76 | 22.04 | 21.47 | 21.82 | +0.32% | 1.16 | 3.51% |
| 2025-08-04 | 21.16 | 21.96 | 21.15 | 21.75 | +1.59% | 1.49 | 4.54% |
| 2025-08-01 | 21.52 | 21.65 | 20.86 | 21.41 | -0.97% | 1.81 | 5.62% |
| 2025-07-31 | 20.61 | 22.20 | 20.59 | 21.62 | +5.67% | 3.40 | 10.47% |
| 2025-07-30 | 19.97 | 20.77 | 19.73 | 20.46 | +2.56% | 1.44 | 4.67% |
| 2025-07-29 | 20.03 | 20.18 | 19.86 | 19.95 | -0.60% | 0.63 | 2.06% |
| 2025-07-28 | 20.17 | 20.36 | 19.94 | 20.07 | -0.30% | 0.80 | 2.62% |
| 2025-07-25 | 20.53 | 20.66 | 19.98 | 20.13 | -1.85% | 1.17 | 3.85% |
| 2025-07-24 | 20.59 | 20.74 | 20.47 | 20.51 | -1.39% | 1.32 | 4.24% |