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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.08 | 8.47 | 8.01 | 8.47 | +10.00% | 1.89 | 4.18% |
| 2026-02-13 | 7.85 | 7.85 | 7.68 | 7.70 | -1.91% | 1.74 | 4.14% |
| 2026-02-12 | 8.22 | 8.28 | 7.84 | 7.85 | -3.80% | 2.75 | 6.36% |
| 2026-02-11 | 8.20 | 8.34 | 8.16 | 8.16 | -1.09% | 2.62 | 5.87% |
| 2026-02-10 | 8.40 | 8.45 | 8.24 | 8.25 | -0.36% | 2.87 | 6.36% |
| 2026-02-09 | 8.30 | 8.39 | 8.16 | 8.28 | +0.98% | 4.12 | 9.19% |
| 2026-02-06 | 7.46 | 8.39 | 7.45 | 8.20 | +4.99% | 5.95 | 13.64% |
| 2026-02-05 | 8.10 | 8.39 | 7.81 | 7.81 | -6.47% | 4.06 | 9.30% |
| 2026-02-04 | 8.15 | 8.58 | 7.98 | 8.35 | +4.11% | 6.01 | 13.58% |
| 2026-02-03 | 7.52 | 8.13 | 7.52 | 8.02 | -0.99% | 5.85 | 13.96% |
| 2026-02-02 | 8.10 | 8.31 | 8.10 | 8.10 | -10.00% | 2.92 | 6.64% |
| 2026-01-30 | 9.45 | 10.36 | 8.90 | 9.00 | -7.98% | 11.55 | 22.22% |
| 2026-01-29 | 9.10 | 9.95 | 8.79 | 9.78 | +8.07% | 13.15 | 25.87% |
| 2026-01-28 | 8.89 | 9.50 | 8.68 | 9.05 | +4.14% | 10.33 | 20.99% |
| 2026-01-27 | 8.65 | 9.11 | 8.47 | 8.69 | -4.51% | 7.17 | 15.17% |
| 2026-01-26 | 8.52 | 9.30 | 8.48 | 9.10 | +7.31% | 10.64 | 22.02% |
| 2026-01-23 | 8.41 | 8.62 | 8.23 | 8.48 | +0.95% | 7.05 | 15.45% |
| 2026-01-22 | 8.19 | 8.79 | 8.19 | 8.40 | +2.69% | 7.21 | 15.73% |
| 2026-01-21 | 7.63 | 8.45 | 7.63 | 8.18 | +6.37% | 6.32 | 14.55% |
| 2026-01-20 | 7.88 | 7.91 | 7.65 | 7.69 | -4.00% | 3.86 | 9.18% |