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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.99 | 9.06 | 8.77 | 8.88 | -1.88% | 3.31 | 6.89% |
| 2026-04-21 | 8.88 | 9.05 | 8.67 | 9.05 | +1.91% | 4.20 | 8.73% |
| 2026-04-20 | 8.78 | 8.93 | 8.69 | 8.88 | +2.19% | 4.02 | 8.43% |
| 2026-04-17 | 8.85 | 8.87 | 8.62 | 8.69 | -1.25% | 2.81 | 5.96% |
| 2026-04-16 | 8.69 | 8.81 | 8.55 | 8.80 | -0.68% | 3.28 | 6.96% |
| 2026-04-15 | 9.00 | 9.04 | 8.81 | 8.86 | -4.42% | 4.72 | 9.80% |
| 2026-04-14 | 9.45 | 9.57 | 9.17 | 9.27 | -4.63% | 7.09 | 14.09% |
| 2026-04-13 | 9.42 | 9.78 | 9.12 | 9.72 | +5.42% | 8.43 | 16.43% |
| 2026-04-10 | 9.37 | 9.40 | 9.13 | 9.22 | -2.43% | 4.80 | 9.58% |
| 2026-04-09 | 9.45 | 9.59 | 9.17 | 9.45 | +3.05% | 7.36 | 14.49% |
| 2026-04-08 | 8.87 | 9.32 | 8.87 | 9.17 | -6.90% | 7.67 | 15.47% |
| 2026-04-07 | 9.34 | 9.88 | 9.00 | 9.85 | +3.90% | 6.74 | 12.97% |
| 2026-04-03 | 9.82 | 10.00 | 9.35 | 9.48 | -4.82% | 6.35 | 12.28% |
| 2026-04-02 | 9.65 | 10.28 | 9.62 | 9.96 | +5.40% | 10.69 | 19.91% |
| 2026-04-01 | 9.54 | 9.67 | 9.40 | 9.45 | -0.84% | 5.13 | 9.95% |
| 2026-03-31 | 9.79 | 9.97 | 9.52 | 9.53 | -2.95% | 6.10 | 11.59% |
| 2026-03-30 | 10.25 | 10.42 | 9.68 | 9.82 | -2.68% | 6.86 | 12.76% |
| 2026-03-27 | 9.80 | 10.12 | 9.64 | 10.09 | +1.51% | 7.09 | 13.24% |
| 2026-03-26 | 10.02 | 10.33 | 9.76 | 9.94 | -0.30% | 8.37 | 15.41% |
| 2026-03-25 | 9.60 | 10.19 | 9.50 | 9.97 | -2.73% | 8.54 | 16.08% |