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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.07 | 6.28 | 6.01 | 6.21 | +1.97% | 3.59 | 10.75% |
| 2025-08-19 | 6.18 | 6.18 | 6.05 | 6.09 | -0.49% | 2.35 | 7.10% |
| 2025-08-18 | 6.03 | 6.14 | 5.97 | 6.12 | +0.66% | 2.47 | 7.49% |
| 2025-08-15 | 6.02 | 6.09 | 6.01 | 6.08 | +0.50% | 2.21 | 6.75% |
| 2025-08-14 | 6.25 | 6.26 | 6.04 | 6.05 | -3.20% | 3.50 | 10.53% |
| 2025-08-13 | 6.21 | 6.34 | 6.09 | 6.25 | -0.95% | 3.22 | 9.53% |
| 2025-08-12 | 6.49 | 6.58 | 6.30 | 6.31 | -4.68% | 4.56 | 13.19% |
| 2025-08-11 | 6.38 | 6.77 | 6.23 | 6.62 | +2.79% | 5.57 | 15.86% |
| 2025-08-08 | 6.50 | 6.65 | 6.31 | 6.44 | -4.02% | 5.96 | 17.03% |
| 2025-08-07 | 6.44 | 7.09 | 6.35 | 6.71 | +3.23% | 8.63 | 23.66% |
| 2025-08-06 | 6.50 | 6.87 | 6.40 | 6.50 | +1.72% | 10.25 | 28.82% |
| 2025-08-05 | 5.81 | 6.39 | 5.75 | 6.39 | +9.98% | 2.94 | 8.65% |
| 2025-08-04 | 5.75 | 5.97 | 5.64 | 5.81 | -4.44% | 4.04 | 12.92% |
| 2025-08-01 | 6.08 | 6.63 | 5.74 | 6.08 | -4.40% | 6.67 | 20.27% |
| 2025-07-31 | 6.06 | 6.70 | 6.00 | 6.36 | +3.75% | 9.99 | 29.05% |
| 2025-07-30 | 5.59 | 6.13 | 5.59 | 6.13 | +10.05% | 7.82 | 24.53% |
| 2025-07-29 | 5.60 | 5.63 | 5.47 | 5.57 | -0.89% | 1.57 | 5.24% |
| 2025-07-28 | 5.47 | 5.69 | 5.46 | 5.62 | +2.55% | 2.94 | 9.70% |
| 2025-07-25 | 5.50 | 5.53 | 5.45 | 5.48 | -0.90% | 1.07 | 3.61% |
| 2025-07-24 | 5.47 | 5.53 | 5.44 | 5.53 | +1.10% | 1.63 | 5.47% |