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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.10 | 10.37 | 9.89 | 10.25 | -4.56% | 8.41 | 15.28% |
| 2026-03-23 | 10.40 | 11.00 | 9.91 | 10.74 | +1.32% | 9.84 | 17.31% |
| 2026-03-20 | 10.50 | 10.89 | 10.50 | 10.60 | -8.93% | 10.16 | 17.55% |
| 2026-03-19 | 12.01 | 12.10 | 11.28 | 11.64 | +5.72% | 16.04 | 25.40% |
| 2026-03-18 | 11.00 | 11.22 | 10.65 | 11.01 | -6.93% | 11.42 | 19.35% |
| 2026-03-17 | 11.18 | 12.05 | 10.93 | 11.83 | +4.41% | 15.15 | 24.50% |
| 2026-03-16 | 11.04 | 11.88 | 11.04 | 11.33 | +1.16% | 11.25 | 18.16% |
| 2026-03-13 | 11.90 | 12.04 | 10.94 | 11.20 | -4.44% | 13.12 | 21.20% |
| 2026-03-12 | 12.13 | 12.55 | 11.52 | 11.72 | -2.41% | 17.22 | 26.49% |
| 2026-03-11 | 10.99 | 12.54 | 10.99 | 12.01 | +0.76% | 20.10 | 31.97% |
| 2026-03-10 | 11.92 | 12.48 | 11.92 | 11.92 | -9.97% | 14.33 | 22.02% |
| 2026-03-09 | 14.52 | 14.52 | 13.13 | 13.24 | +0.30% | 27.21 | 36.21% |
| 2026-03-06 | 12.81 | 13.65 | 12.45 | 13.20 | +3.94% | 27.27 | 38.33% |
| 2026-03-05 | 11.89 | 12.89 | 11.89 | 12.70 | +8.36% | 14.09 | 20.61% |
| 2026-03-04 | 11.72 | 11.72 | 11.26 | 11.72 | +10.05% | 10.99 | 17.39% |
| 2026-03-03 | 10.65 | 10.65 | 10.65 | 10.65 | +10.02% | 0.45 | 0.78% |
| 2026-03-02 | 9.68 | 9.68 | 9.60 | 9.68 | +10.00% | 2.86 | 5.46% |
| 2026-02-27 | 8.66 | 8.82 | 8.58 | 8.80 | +1.03% | 4.33 | 9.18% |
| 2026-02-26 | 8.73 | 8.93 | 8.60 | 8.71 | -0.91% | 5.56 | 11.75% |
| 2026-02-25 | 8.47 | 8.91 | 8.31 | 8.79 | +3.78% | 8.71 | 18.45% |