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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 21.74 | 21.74 | 20.67 | 20.80 | -4.37% | 2.18 | 6.87% |
| 2025-07-22 | 21.50 | 22.26 | 20.71 | 21.75 | +3.82% | 3.20 | 9.76% |
| 2025-07-21 | 20.10 | 21.02 | 20.00 | 20.95 | +5.33% | 1.68 | 5.38% |
| 2025-07-18 | 20.13 | 20.33 | 19.70 | 19.89 | -1.34% | 0.53 | 1.77% |
| 2025-07-17 | 19.84 | 20.34 | 19.60 | 20.16 | +2.02% | 0.59 | 1.94% |
| 2025-07-16 | 19.66 | 19.89 | 19.52 | 19.76 | +0.82% | 0.29 | 0.98% |
| 2025-07-15 | 20.01 | 20.08 | 19.40 | 19.60 | -1.71% | 0.48 | 1.62% |
| 2025-07-14 | 19.81 | 19.99 | 19.72 | 19.94 | +0.71% | 0.27 | 0.91% |
| 2025-07-11 | 19.89 | 20.09 | 19.77 | 19.80 | -0.45% | 0.48 | 1.58% |
| 2025-07-10 | 19.90 | 20.01 | 19.78 | 19.89 | -0.15% | 0.24 | 0.80% |
| 2025-07-09 | 20.10 | 20.30 | 19.86 | 19.92 | -0.75% | 0.31 | 1.02% |
| 2025-07-08 | 19.91 | 20.12 | 19.83 | 20.07 | +0.80% | 0.27 | 0.88% |
| 2025-07-07 | 20.11 | 20.11 | 19.73 | 19.91 | -0.99% | 0.44 | 1.45% |
| 2025-07-04 | 20.52 | 20.57 | 20.05 | 20.11 | -1.71% | 0.35 | 1.15% |
| 2025-07-03 | 20.30 | 20.52 | 20.15 | 20.46 | +1.54% | 0.40 | 1.29% |
| 2025-07-02 | 20.51 | 20.55 | 20.13 | 20.15 | -1.47% | 0.44 | 1.43% |
| 2025-07-01 | 20.82 | 20.94 | 20.28 | 20.45 | -1.82% | 0.66 | 2.12% |
| 2025-06-30 | 20.89 | 21.12 | 20.28 | 20.83 | +0.34% | 0.88 | 2.79% |
| 2025-06-27 | 20.70 | 20.85 | 20.55 | 20.76 | +0.29% | 0.28 | 0.88% |
| 2025-06-26 | 20.73 | 20.87 | 20.45 | 20.70 | -0.14% | 0.35 | 1.11% |