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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 25.99 | 26.79 | 25.80 | 26.52 | +2.12% | 1.03 | 2.59% |
| 2025-09-16 | 25.58 | 25.97 | 25.40 | 25.97 | +0.74% | 0.71 | 1.82% |
| 2025-09-15 | 26.47 | 26.47 | 25.39 | 25.78 | -2.79% | 1.46 | 3.75% |
| 2025-09-12 | 26.00 | 26.74 | 25.76 | 26.52 | +2.75% | 1.49 | 3.73% |
| 2025-09-11 | 25.64 | 26.13 | 25.47 | 25.81 | +0.74% | 1.64 | 4.18% |
| 2025-09-10 | 25.98 | 27.36 | 25.30 | 25.62 | -1.39% | 2.93 | 7.43% |
| 2025-09-09 | 25.62 | 25.98 | 25.27 | 25.98 | +1.44% | 1.24 | 3.18% |
| 2025-09-08 | 25.49 | 25.80 | 25.16 | 25.61 | +0.51% | 1.39 | 3.60% |
| 2025-09-05 | 24.00 | 25.66 | 24.00 | 25.48 | +6.12% | 2.50 | 6.63% |
| 2025-09-04 | 23.19 | 24.20 | 23.07 | 24.01 | +5.17% | 2.73 | 7.59% |
| 2025-09-03 | 23.60 | 23.66 | 22.69 | 22.83 | -2.81% | 0.71 | 2.04% |
| 2025-09-02 | 24.20 | 24.25 | 23.10 | 23.49 | -2.21% | 1.17 | 3.29% |
| 2025-09-01 | 23.75 | 24.29 | 23.62 | 24.02 | +1.14% | 0.88 | 2.43% |
| 2025-08-29 | 23.93 | 23.95 | 23.51 | 23.75 | -1.57% | 1.37 | 3.81% |
| 2025-08-28 | 23.95 | 24.81 | 23.66 | 24.13 | +0.75% | 1.84 | 5.04% |
| 2025-08-27 | 23.81 | 25.20 | 23.67 | 23.95 | +0.67% | 1.82 | 4.95% |
| 2025-08-26 | 24.07 | 24.35 | 23.69 | 23.79 | -1.08% | 1.27 | 3.50% |
| 2025-08-25 | 23.99 | 24.34 | 23.61 | 24.05 | +1.01% | 1.25 | 3.44% |
| 2025-08-22 | 24.12 | 24.28 | 23.76 | 23.81 | -1.29% | 0.82 | 2.26% |
| 2025-08-21 | 24.20 | 24.56 | 23.82 | 24.12 | -0.37% | 1.05 | 2.88% |