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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.06 | 38.86 | 37.30 | 38.44 | +1.99% | 1.45 | 2.49% |
| 2026-02-13 | 37.21 | 38.66 | 36.85 | 37.69 | +0.80% | 1.44 | 2.49% |
| 2026-02-12 | 37.49 | 38.00 | 36.30 | 37.39 | -0.56% | 1.84 | 3.26% |
| 2026-02-11 | 37.50 | 38.88 | 37.28 | 37.60 | +1.16% | 3.63 | 6.31% |
| 2026-02-10 | 36.72 | 38.48 | 36.40 | 37.17 | +1.56% | 2.72 | 4.75% |
| 2026-02-09 | 36.79 | 37.28 | 35.40 | 36.60 | +1.08% | 1.60 | 2.87% |
| 2026-02-06 | 34.47 | 36.66 | 34.00 | 36.21 | +4.53% | 2.02 | 3.71% |
| 2026-02-05 | 36.51 | 36.51 | 34.40 | 34.64 | -5.10% | 2.02 | 3.80% |
| 2026-02-04 | 36.14 | 36.96 | 35.90 | 36.50 | +0.97% | 1.38 | 2.50% |
| 2026-02-03 | 34.74 | 36.44 | 34.70 | 36.15 | +4.78% | 2.36 | 4.37% |
| 2026-02-02 | 35.46 | 36.09 | 34.14 | 34.50 | -4.83% | 2.30 | 4.35% |
| 2026-01-30 | 36.74 | 37.75 | 35.25 | 36.25 | -2.74% | 2.49 | 4.53% |
| 2026-01-29 | 38.85 | 39.77 | 36.75 | 37.27 | -8.72% | 5.30 | 9.24% |
| 2026-01-28 | 39.15 | 40.99 | 38.42 | 40.83 | +4.26% | 4.45 | 7.32% |
| 2026-01-27 | 35.01 | 40.78 | 35.01 | 39.16 | +2.65% | 5.35 | 9.05% |
| 2026-01-26 | 34.98 | 38.15 | 34.50 | 38.15 | +10.01% | 2.06 | 3.60% |
| 2026-01-23 | 35.40 | 35.76 | 33.68 | 34.68 | -0.89% | 2.98 | 5.72% |
| 2026-01-22 | 31.86 | 34.99 | 31.81 | 34.99 | +10.00% | 3.35 | 6.44% |
| 2026-01-21 | 31.03 | 31.92 | 30.80 | 31.81 | +1.86% | 0.88 | 1.84% |
| 2026-01-20 | 31.10 | 31.95 | 30.40 | 31.23 | +0.45% | 0.98 | 2.08% |