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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 5.49 | 5.55 | 5.46 | 5.47 | -0.55% | 1.45 | 4.86% |
| 2025-07-22 | 5.60 | 5.63 | 5.45 | 5.50 | -1.79% | 1.79 | 6.01% |
| 2025-07-21 | 5.55 | 5.61 | 5.51 | 5.60 | +0.90% | 1.88 | 6.22% |
| 2025-07-18 | 5.56 | 5.69 | 5.50 | 5.55 | +0.18% | 2.55 | 8.45% |
| 2025-07-17 | 5.52 | 5.55 | 5.49 | 5.54 | -0.18% | 1.16 | 3.88% |
| 2025-07-16 | 5.52 | 5.56 | 5.47 | 5.55 | +0.54% | 1.40 | 4.67% |
| 2025-07-15 | 5.61 | 5.62 | 5.47 | 5.52 | -3.33% | 2.28 | 7.60% |
| 2025-07-14 | 5.68 | 5.86 | 5.65 | 5.71 | +0.53% | 2.85 | 9.17% |
| 2025-07-11 | 5.63 | 5.70 | 5.56 | 5.68 | +0.35% | 2.29 | 7.51% |
| 2025-07-10 | 5.74 | 5.78 | 5.62 | 5.66 | -1.57% | 2.43 | 7.91% |
| 2025-07-09 | 5.86 | 5.95 | 5.73 | 5.75 | -1.37% | 3.03 | 9.56% |
| 2025-07-08 | 5.88 | 5.91 | 5.77 | 5.83 | -0.68% | 2.53 | 8.02% |
| 2025-07-07 | 5.75 | 5.92 | 5.70 | 5.87 | +0.17% | 2.73 | 8.65% |
| 2025-07-04 | 6.01 | 6.02 | 5.81 | 5.86 | -3.62% | 3.48 | 10.93% |
| 2025-07-03 | 6.31 | 6.33 | 6.05 | 6.08 | -3.03% | 4.41 | 13.34% |
| 2025-07-02 | 6.19 | 6.44 | 6.02 | 6.27 | +2.12% | 6.78 | 20.13% |
| 2025-07-01 | 6.44 | 6.48 | 6.10 | 6.14 | -3.46% | 5.57 | 16.56% |
| 2025-06-30 | 6.07 | 6.49 | 5.96 | 6.36 | +2.09% | 7.16 | 21.05% |
| 2025-06-27 | 6.17 | 6.47 | 6.12 | 6.23 | -8.38% | 8.52 | 25.18% |
| 2025-06-26 | 6.41 | 6.97 | 6.34 | 6.80 | +7.26% | 12.68 | 35.18% |