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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.00 | 28.45 | 27.72 | 28.07 | -0.21% | 0.87 | 2.04% |
| 2026-04-21 | 28.32 | 28.38 | 27.56 | 28.13 | -0.85% | 0.88 | 2.08% |
| 2026-04-20 | 28.21 | 28.87 | 27.85 | 28.37 | +0.67% | 1.41 | 3.27% |
| 2026-04-17 | 27.67 | 28.58 | 27.37 | 28.18 | +2.18% | 1.58 | 3.69% |
| 2026-04-16 | 26.60 | 27.82 | 26.32 | 27.58 | +3.76% | 1.69 | 4.07% |
| 2026-04-15 | 26.99 | 27.18 | 26.51 | 26.58 | -1.30% | 0.85 | 2.10% |
| 2026-04-14 | 27.15 | 27.40 | 26.56 | 26.93 | -0.44% | 0.97 | 2.38% |
| 2026-04-13 | 26.88 | 27.59 | 26.10 | 27.05 | +0.22% | 1.74 | 4.25% |
| 2026-04-10 | 27.50 | 27.50 | 25.55 | 26.99 | -2.67% | 3.18 | 7.92% |
| 2026-04-09 | 28.50 | 28.55 | 27.50 | 27.73 | -3.61% | 1.56 | 3.69% |
| 2026-04-08 | 28.00 | 29.25 | 28.00 | 28.77 | +3.79% | 2.76 | 6.33% |
| 2026-04-07 | 28.00 | 28.00 | 27.44 | 27.72 | +0.11% | 0.59 | 1.40% |
| 2026-04-03 | 28.84 | 28.84 | 27.67 | 27.69 | -3.99% | 0.87 | 2.03% |
| 2026-04-02 | 29.50 | 29.50 | 28.38 | 28.84 | -2.27% | 0.55 | 1.25% |
| 2026-04-01 | 29.49 | 29.56 | 28.72 | 29.51 | +1.58% | 1.08 | 2.44% |
| 2026-03-31 | 28.74 | 30.17 | 28.58 | 29.05 | +1.75% | 1.43 | 3.22% |
| 2026-03-30 | 28.28 | 28.97 | 28.00 | 28.55 | +0.04% | 0.57 | 1.33% |
| 2026-03-27 | 27.80 | 28.68 | 27.78 | 28.54 | +1.24% | 0.64 | 1.49% |
| 2026-03-26 | 29.05 | 29.20 | 27.82 | 28.19 | -3.29% | 1.10 | 2.55% |
| 2026-03-25 | 29.37 | 29.95 | 28.86 | 29.15 | -0.27% | 1.60 | 3.62% |