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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.50 | 6.78 | 6.30 | 6.34 | -8.78% | 9.00 | 25.71% |
| 2025-06-24 | 6.95 | 7.61 | 6.95 | 6.95 | -9.97% | 14.49 | 37.76% |
| 2025-06-23 | 7.68 | 7.72 | 7.32 | 7.72 | +9.97% | 12.54 | 30.32% |
| 2025-06-20 | 6.55 | 7.02 | 6.06 | 7.02 | +10.03% | 12.92 | 34.93% |
| 2025-06-19 | 5.80 | 6.38 | 5.45 | 6.38 | +10.00% | 9.53 | 28.73% |
| 2025-06-18 | 5.50 | 5.80 | 5.48 | 5.80 | +10.06% | 6.61 | 21.24% |
| 2025-06-17 | 4.99 | 5.27 | 4.85 | 5.27 | +10.02% | 8.09 | 28.93% |
| 2025-06-16 | 4.79 | 4.79 | 4.79 | 4.79 | +10.11% | 0.33 | 1.28% |
| 2025-06-13 | 4.18 | 4.35 | 4.08 | 4.35 | +10.13% | 2.82 | 12.26% |
| 2025-06-12 | 3.99 | 4.01 | 3.93 | 3.95 | -1.00% | 0.43 | 2.01% |
| 2025-06-11 | 3.98 | 4.01 | 3.96 | 3.99 | 0.00% | 0.44 | 2.02% |
| 2025-06-10 | 4.12 | 4.12 | 3.90 | 3.99 | -2.44% | 0.89 | 4.12% |
| 2025-06-09 | 4.08 | 4.13 | 4.08 | 4.09 | +0.25% | 0.67 | 3.01% |
| 2025-06-06 | 4.02 | 4.13 | 3.97 | 4.08 | +1.49% | 1.06 | 4.80% |
| 2025-06-05 | 4.08 | 4.11 | 3.98 | 4.02 | -2.43% | 1.11 | 5.09% |
| 2025-06-04 | 3.95 | 4.23 | 3.95 | 4.12 | +4.30% | 1.80 | 8.09% |
| 2025-06-03 | 3.93 | 4.02 | 3.92 | 3.95 | +0.25% | 0.46 | 2.15% |
| 2025-05-30 | 4.00 | 4.01 | 3.92 | 3.94 | -1.99% | 0.64 | 3.00% |
| 2025-05-29 | 3.93 | 4.05 | 3.93 | 4.02 | +1.77% | 0.74 | 3.39% |
| 2025-05-28 | 4.05 | 4.06 | 3.95 | 3.95 | -2.23% | 0.74 | 3.44% |