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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.35 | 31.94 | 30.93 | 31.09 | -0.99% | 0.84 | 1.76% |
| 2026-01-16 | 30.06 | 31.75 | 29.96 | 31.40 | +3.84% | 1.19 | 2.54% |
| 2026-01-15 | 30.14 | 30.50 | 29.85 | 30.24 | +0.33% | 0.81 | 1.77% |
| 2026-01-14 | 29.90 | 30.55 | 29.56 | 30.14 | +0.84% | 1.59 | 3.49% |
| 2026-01-13 | 31.60 | 31.95 | 29.60 | 29.89 | -5.41% | 2.10 | 4.53% |
| 2026-01-12 | 32.19 | 32.26 | 31.33 | 31.60 | -1.53% | 1.11 | 2.32% |
| 2026-01-09 | 31.89 | 32.50 | 31.37 | 32.09 | +0.28% | 1.14 | 2.36% |
| 2026-01-08 | 32.64 | 32.89 | 31.89 | 32.00 | -1.93% | 0.95 | 1.94% |
| 2026-01-07 | 32.65 | 33.66 | 32.35 | 32.63 | -0.21% | 1.19 | 2.38% |
| 2026-01-06 | 31.94 | 33.09 | 31.79 | 32.70 | +2.28% | 1.12 | 2.27% |
| 2026-01-05 | 31.95 | 32.16 | 31.62 | 31.97 | +0.06% | 0.90 | 1.86% |
| 2025-12-31 | 31.25 | 32.40 | 31.25 | 31.95 | +2.47% | 1.10 | 2.26% |
| 2025-12-30 | 31.55 | 32.05 | 30.95 | 31.18 | -1.52% | 1.27 | 2.65% |
| 2025-12-29 | 33.17 | 33.64 | 30.31 | 31.66 | -4.81% | 3.04 | 6.34% |
| 2025-12-26 | 33.14 | 33.41 | 32.20 | 33.26 | +0.42% | 1.35 | 2.72% |
| 2025-12-25 | 33.74 | 34.19 | 33.03 | 33.12 | -2.16% | 1.18 | 2.33% |
| 2025-12-24 | 32.50 | 33.99 | 32.03 | 33.85 | +3.96% | 1.50 | 2.98% |
| 2025-12-23 | 32.94 | 33.39 | 32.40 | 32.56 | -1.33% | 0.85 | 1.70% |
| 2025-12-22 | 31.94 | 33.78 | 31.56 | 33.00 | +3.25% | 1.79 | 3.58% |
| 2025-12-19 | 31.78 | 33.00 | 31.24 | 31.96 | -0.44% | 1.74 | 3.58% |