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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.05 | 4.07 | 3.98 | 4.04 | 0.00% | 0.62 | 2.83% |
| 2025-05-26 | 3.96 | 4.05 | 3.95 | 4.04 | +1.00% | 0.69 | 3.18% |
| 2025-05-23 | 4.11 | 4.15 | 3.98 | 4.00 | -2.44% | 1.00 | 4.55% |
| 2025-05-22 | 4.17 | 4.23 | 4.09 | 4.10 | -2.15% | 1.07 | 4.77% |
| 2025-05-21 | 4.23 | 4.23 | 4.16 | 4.19 | -1.18% | 0.82 | 3.60% |
| 2025-05-20 | 4.26 | 4.27 | 4.18 | 4.24 | 0.00% | 1.02 | 4.46% |
| 2025-05-19 | 4.16 | 4.25 | 4.16 | 4.24 | +1.68% | 1.29 | 5.67% |
| 2025-05-16 | 4.18 | 4.26 | 4.15 | 4.17 | -0.48% | 1.35 | 5.94% |
| 2025-05-15 | 4.35 | 4.35 | 4.19 | 4.19 | -4.56% | 1.72 | 7.51% |
| 2025-05-14 | 4.30 | 4.48 | 4.23 | 4.39 | +0.46% | 2.47 | 10.51% |
| 2025-05-13 | 4.50 | 4.70 | 4.35 | 4.37 | -5.82% | 3.20 | 13.13% |
| 2025-05-12 | 4.56 | 4.85 | 4.38 | 4.64 | -4.72% | 4.77 | 19.48% |
| 2025-05-09 | 5.27 | 5.55 | 4.74 | 4.87 | -7.59% | 7.50 | 27.00% |
| 2025-05-08 | 5.27 | 5.27 | 5.27 | 5.27 | +10.02% | 1.02 | 3.56% |
| 2025-05-07 | 4.79 | 4.79 | 4.79 | 4.79 | +10.11% | 0.12 | 0.45% |
| 2025-05-06 | 4.30 | 4.35 | 4.19 | 4.35 | +10.13% | 0.79 | 3.40% |