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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.67 | 30.45 | 29.52 | 29.70 | +0.64% | 0.86 | 1.88% |
| 2025-11-19 | 29.50 | 30.71 | 29.13 | 29.51 | -0.20% | 1.18 | 2.60% |
| 2025-11-18 | 31.70 | 31.70 | 29.45 | 29.57 | -6.07% | 1.69 | 3.67% |
| 2025-11-17 | 29.85 | 31.84 | 29.61 | 31.48 | +4.93% | 1.82 | 3.85% |
| 2025-11-14 | 30.19 | 30.54 | 29.76 | 30.00 | -0.50% | 0.98 | 2.14% |
| 2025-11-13 | 29.90 | 30.27 | 29.32 | 30.15 | +0.30% | 1.38 | 3.03% |
| 2025-11-12 | 28.50 | 30.28 | 27.88 | 30.06 | +4.96% | 2.21 | 4.96% |
| 2025-11-11 | 28.85 | 29.23 | 28.56 | 28.64 | -1.04% | 0.69 | 1.59% |
| 2025-11-10 | 28.52 | 28.96 | 28.43 | 28.94 | +1.51% | 1.19 | 2.73% |
| 2025-11-07 | 28.68 | 28.77 | 28.20 | 28.51 | -0.94% | 0.73 | 1.70% |
| 2025-11-06 | 28.70 | 28.98 | 28.26 | 28.78 | +0.24% | 0.94 | 2.18% |
| 2025-11-05 | 28.60 | 28.93 | 28.46 | 28.71 | -0.59% | 0.70 | 1.61% |
| 2025-11-04 | 29.12 | 29.15 | 28.31 | 28.88 | -1.10% | 1.18 | 2.72% |
| 2025-11-03 | 29.58 | 30.21 | 29.00 | 29.20 | -0.48% | 1.54 | 3.45% |
| 2025-10-31 | 29.50 | 29.71 | 29.12 | 29.34 | -1.54% | 1.54 | 3.45% |
| 2025-10-30 | 29.95 | 30.68 | 29.60 | 29.80 | -0.03% | 2.32 | 5.07% |
| 2025-10-29 | 29.82 | 31.50 | 29.66 | 29.81 | +0.68% | 4.12 | 8.93% |
| 2025-10-28 | 26.90 | 29.61 | 26.75 | 29.61 | +9.99% | 2.90 | 6.59% |
| 2025-10-27 | 25.65 | 27.05 | 25.58 | 26.92 | +6.07% | 1.42 | 3.58% |
| 2025-10-24 | 25.30 | 25.46 | 25.10 | 25.38 | +0.32% | 0.50 | 1.31% |