山东墨龙 sz.002490
8.08
-3.35%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.23 | 8.28 | 8.00 | 8.08 | -3.35% | 2.33 | 5.31% |
| 2026-05-22 | 8.24 | 8.38 | 8.18 | 8.36 | +0.97% | 2.00 | 4.46% |
| 2026-05-21 | 8.83 | 8.83 | 8.26 | 8.28 | -7.17% | 4.09 | 8.86% |
| 2026-05-20 | 8.85 | 9.04 | 8.77 | 8.92 | 0.00% | 2.87 | 5.92% |
| 2026-05-19 | 9.07 | 9.15 | 8.75 | 8.92 | -4.29% | 4.26 | 8.86% |
| 2026-05-18 | 9.24 | 9.50 | 9.02 | 9.32 | +2.53% | 4.86 | 9.66% |
| 2026-05-15 | 9.15 | 9.33 | 8.99 | 9.09 | -0.76% | 3.90 | 7.88% |
| 2026-05-14 | 9.48 | 9.49 | 9.16 | 9.16 | -4.68% | 3.91 | 7.80% |
| 2026-05-13 | 9.76 | 10.10 | 9.55 | 9.61 | -1.44% | 5.50 | 10.38% |
| 2026-05-12 | 10.05 | 10.12 | 9.71 | 9.75 | -3.66% | 4.58 | 8.60% |
| 2026-05-11 | 10.29 | 10.58 | 10.06 | 10.12 | -0.59% | 7.76 | 13.92% |
| 2026-05-08 | 10.02 | 10.38 | 9.96 | 10.18 | +4.73% | 9.78 | 17.76% |
| 2026-05-07 | 9.99 | 10.05 | 9.60 | 9.72 | -2.90% | 6.54 | 12.36% |
| 2026-05-06 | 9.50 | 10.22 | 9.36 | 10.01 | -0.50% | 7.07 | 13.24% |
| 2026-04-30 | 10.20 | 10.36 | 9.81 | 10.06 | +1.00% | 7.27 | 13.28% |
| 2026-04-29 | 10.10 | 10.20 | 9.82 | 9.96 | -2.54% | 6.53 | 12.07% |
| 2026-04-28 | 10.30 | 10.88 | 9.92 | 10.22 | -2.67% | 10.21 | 18.29% |
| 2026-04-27 | 10.03 | 10.57 | 9.85 | 10.50 | +2.24% | 10.28 | 18.46% |
| 2026-04-24 | 9.90 | 10.58 | 9.81 | 10.27 | +5.12% | 14.23 | 25.81% |
| 2026-04-23 | 8.99 | 9.77 | 8.83 | 9.77 | +10.02% | 8.03 | 15.81% |