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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 20.00 | 20.06 | 19.45 | 19.50 | -2.55% | 0.55 | 1.84% |
| 2025-05-26 | 20.34 | 20.59 | 19.48 | 20.01 | -2.39% | 0.87 | 2.93% |
| 2025-05-23 | 20.70 | 21.02 | 20.48 | 20.50 | -0.97% | 0.31 | 0.99% |
| 2025-05-22 | 21.22 | 21.35 | 20.70 | 20.70 | -2.45% | 0.40 | 1.27% |
| 2025-05-21 | 21.13 | 21.48 | 20.82 | 21.22 | +0.33% | 0.43 | 1.34% |
| 2025-05-20 | 21.00 | 21.43 | 20.84 | 21.15 | +0.52% | 0.33 | 1.05% |
| 2025-05-19 | 21.18 | 21.45 | 20.81 | 21.04 | -2.59% | 0.57 | 1.82% |
| 2025-05-16 | 21.21 | 21.79 | 21.16 | 21.60 | +1.84% | 0.42 | 1.31% |
| 2025-05-15 | 21.32 | 21.43 | 21.00 | 21.21 | -0.50% | 0.41 | 1.26% |
| 2025-05-14 | 21.93 | 21.93 | 21.25 | 21.32 | -2.97% | 0.76 | 2.34% |
| 2025-05-13 | 21.97 | 22.19 | 21.84 | 21.97 | +0.29% | 0.49 | 1.48% |
| 2025-05-12 | 21.56 | 22.08 | 21.56 | 21.90 | +1.74% | 0.78 | 2.37% |
| 2025-05-09 | 21.86 | 21.92 | 21.25 | 21.53 | +0.10% | 0.47 | 1.45% |
| 2025-05-08 | 21.18 | 21.56 | 21.17 | 21.51 | +1.78% | 0.60 | 1.84% |
| 2025-05-07 | 21.60 | 21.78 | 20.98 | 21.13 | -1.13% | 0.61 | 1.23% |
| 2025-05-06 | 21.01 | 21.43 | 20.77 | 21.37 | +2.69% | 0.81 | 1.65% |