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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.68 | 29.98 | 28.65 | 29.23 | +1.21% | 1.15 | 2.60% |
| 2026-03-23 | 30.30 | 30.30 | 28.50 | 28.88 | -5.53% | 1.39 | 3.11% |
| 2026-03-20 | 30.91 | 31.29 | 30.40 | 30.57 | -0.97% | 0.75 | 1.60% |
| 2026-03-19 | 32.00 | 32.08 | 30.70 | 30.87 | -3.98% | 1.04 | 2.20% |
| 2026-03-18 | 31.80 | 32.21 | 31.38 | 32.15 | +2.06% | 0.51 | 1.05% |
| 2026-03-17 | 32.80 | 32.80 | 31.35 | 31.50 | -3.55% | 0.87 | 1.80% |
| 2026-03-16 | 33.00 | 33.15 | 32.02 | 32.66 | -1.03% | 0.76 | 1.53% |
| 2026-03-13 | 33.87 | 33.87 | 32.85 | 33.00 | -2.57% | 0.80 | 1.59% |
| 2026-03-12 | 35.01 | 35.09 | 33.78 | 33.87 | -3.23% | 0.72 | 1.38% |
| 2026-03-11 | 36.25 | 36.32 | 34.82 | 35.00 | -3.45% | 0.63 | 1.16% |
| 2026-03-10 | 35.90 | 36.39 | 35.46 | 36.25 | +2.84% | 0.49 | 0.90% |
| 2026-03-09 | 35.49 | 35.55 | 34.15 | 35.25 | -1.81% | 0.68 | 1.28% |
| 2026-03-06 | 35.72 | 36.47 | 35.51 | 35.90 | +0.11% | 0.62 | 1.14% |
| 2026-03-05 | 36.26 | 36.59 | 35.51 | 35.86 | -0.06% | 0.92 | 1.68% |
| 2026-03-04 | 34.46 | 36.05 | 34.46 | 35.88 | +1.99% | 0.95 | 1.77% |
| 2026-03-03 | 37.17 | 37.58 | 34.90 | 35.18 | -5.71% | 1.43 | 2.63% |
| 2026-03-02 | 38.01 | 38.27 | 37.05 | 37.31 | -3.49% | 1.15 | 2.03% |
| 2026-02-27 | 37.50 | 38.88 | 37.35 | 38.66 | +2.25% | 1.22 | 2.09% |
| 2026-02-26 | 37.86 | 38.19 | 37.50 | 37.81 | -0.18% | 1.07 | 1.86% |
| 2026-02-25 | 38.21 | 38.39 | 37.26 | 37.88 | -1.46% | 1.12 | 1.96% |