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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.61 | 25.61 | 24.99 | 25.30 | -1.25% | 0.60 | 1.58% |
| 2025-10-22 | 25.08 | 26.13 | 24.75 | 25.62 | +1.71% | 0.94 | 2.42% |
| 2025-10-21 | 24.12 | 25.19 | 23.03 | 25.19 | +4.78% | 0.81 | 2.15% |
| 2025-10-20 | 24.35 | 24.46 | 23.87 | 24.04 | +0.71% | 0.41 | 1.11% |
| 2025-10-17 | 24.49 | 24.54 | 23.73 | 23.87 | -2.81% | 0.58 | 1.60% |
| 2025-10-16 | 25.07 | 25.09 | 24.46 | 24.56 | -2.54% | 0.40 | 1.06% |
| 2025-10-15 | 24.66 | 25.25 | 24.35 | 25.20 | +2.19% | 0.46 | 1.22% |
| 2025-10-14 | 25.13 | 25.40 | 24.55 | 24.66 | -1.24% | 0.65 | 1.72% |
| 2025-10-13 | 24.18 | 25.11 | 23.52 | 24.97 | -1.30% | 0.76 | 2.04% |
| 2025-10-10 | 25.72 | 25.81 | 25.25 | 25.30 | -1.13% | 0.74 | 1.93% |
| 2025-10-09 | 25.57 | 25.86 | 25.01 | 25.59 | -0.43% | 0.92 | 2.40% |
| 2025-09-30 | 26.29 | 26.43 | 25.45 | 25.70 | -1.72% | 0.87 | 2.23% |
| 2025-09-29 | 26.04 | 26.60 | 25.74 | 26.15 | +0.42% | 0.74 | 1.86% |
| 2025-09-26 | 25.84 | 26.54 | 25.67 | 26.04 | -0.38% | 0.61 | 1.55% |
| 2025-09-25 | 26.19 | 26.40 | 25.44 | 26.14 | -0.19% | 1.07 | 2.72% |
| 2025-09-24 | 24.72 | 26.27 | 24.52 | 26.19 | +5.52% | 1.47 | 3.77% |
| 2025-09-23 | 26.10 | 26.10 | 24.20 | 24.82 | -5.01% | 1.94 | 5.13% |
| 2025-09-22 | 26.37 | 26.67 | 25.95 | 26.13 | -0.87% | 0.62 | 1.57% |
| 2025-09-19 | 26.02 | 26.44 | 25.90 | 26.36 | +0.88% | 0.68 | 1.71% |
| 2025-09-18 | 26.55 | 26.68 | 25.77 | 26.13 | -1.47% | 1.43 | 3.58% |