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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 20.34 | 20.78 | 20.34 | 20.73 | +1.67% | 0.51 | 1.65% |
| 2025-06-24 | 20.10 | 20.43 | 20.00 | 20.39 | +1.44% | 0.52 | 1.68% |
| 2025-06-23 | 20.40 | 20.40 | 19.94 | 20.10 | -1.90% | 0.59 | 1.95% |
| 2025-06-20 | 20.12 | 20.70 | 19.98 | 20.49 | +2.14% | 0.59 | 1.91% |
| 2025-06-19 | 20.25 | 20.65 | 19.92 | 20.06 | -0.50% | 0.40 | 1.30% |
| 2025-06-18 | 19.99 | 20.30 | 19.89 | 20.16 | +0.55% | 0.27 | 0.88% |
| 2025-06-17 | 20.18 | 20.45 | 19.96 | 20.05 | -0.50% | 0.29 | 0.95% |
| 2025-06-16 | 20.03 | 20.34 | 19.92 | 20.15 | +0.35% | 0.38 | 1.24% |
| 2025-06-13 | 20.59 | 20.85 | 19.97 | 20.08 | -3.00% | 0.50 | 1.62% |
| 2025-06-12 | 20.81 | 20.85 | 20.55 | 20.70 | -0.72% | 0.32 | 1.03% |
| 2025-06-11 | 20.71 | 21.20 | 20.53 | 20.85 | +0.72% | 0.45 | 1.40% |
| 2025-06-10 | 20.86 | 21.30 | 20.35 | 20.70 | +0.10% | 0.34 | 1.08% |
| 2025-06-09 | 20.59 | 21.08 | 20.59 | 20.68 | +0.49% | 0.47 | 1.48% |
| 2025-06-06 | 20.98 | 20.98 | 20.42 | 20.58 | -1.15% | 0.31 | 1.00% |
| 2025-06-05 | 20.52 | 20.90 | 20.29 | 20.82 | +1.61% | 0.37 | 1.17% |
| 2025-06-04 | 20.39 | 20.80 | 20.34 | 20.49 | +0.49% | 0.30 | 0.95% |
| 2025-06-03 | 20.90 | 20.90 | 20.03 | 20.39 | -0.97% | 0.42 | 1.38% |
| 2025-05-30 | 21.00 | 21.10 | 20.49 | 20.59 | -2.19% | 0.42 | 1.35% |
| 2025-05-29 | 19.70 | 21.20 | 19.62 | 21.05 | +7.29% | 0.90 | 2.91% |
| 2025-05-28 | 19.58 | 19.97 | 19.34 | 19.62 | +0.62% | 0.46 | 1.57% |