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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.59 | 8.29 | 7.51 | 8.01 | +2.04% | 5.38 | 12.59% |
| 2026-01-16 | 8.18 | 8.34 | 7.85 | 7.85 | -9.98% | 8.20 | 18.89% |
| 2026-01-15 | 8.38 | 9.28 | 8.19 | 8.72 | -0.91% | 11.22 | 23.93% |
| 2026-01-14 | 8.20 | 9.04 | 7.90 | 8.80 | +7.06% | 14.56 | 31.17% |
| 2026-01-13 | 7.54 | 8.22 | 7.41 | 8.22 | +10.04% | 8.13 | 19.01% |
| 2026-01-12 | 7.44 | 7.61 | 7.41 | 7.47 | -2.48% | 5.74 | 14.17% |
| 2026-01-09 | 7.75 | 7.98 | 7.53 | 7.66 | +3.23% | 6.71 | 16.12% |
| 2026-01-08 | 7.31 | 7.61 | 7.30 | 7.42 | -3.64% | 6.30 | 15.62% |
| 2026-01-07 | 7.16 | 8.01 | 7.00 | 7.70 | +5.77% | 8.39 | 20.86% |
| 2026-01-06 | 7.21 | 7.59 | 7.15 | 7.28 | +1.82% | 8.73 | 21.89% |
| 2026-01-05 | 7.15 | 7.15 | 6.94 | 7.15 | +10.00% | 5.34 | 13.83% |
| 2025-12-31 | 6.70 | 6.79 | 6.47 | 6.50 | -5.66% | 3.37 | 9.48% |
| 2025-12-30 | 6.56 | 7.08 | 6.46 | 6.89 | +5.67% | 4.17 | 11.44% |
| 2025-12-29 | 6.62 | 6.62 | 6.47 | 6.52 | -1.51% | 1.38 | 3.91% |
| 2025-12-26 | 6.53 | 6.65 | 6.49 | 6.62 | +1.38% | 1.71 | 4.79% |
| 2025-12-25 | 6.50 | 6.54 | 6.43 | 6.53 | +1.08% | 1.09 | 3.11% |
| 2025-12-24 | 6.37 | 6.47 | 6.31 | 6.46 | +1.10% | 1.15 | 3.31% |
| 2025-12-23 | 6.48 | 6.59 | 6.36 | 6.39 | -1.24% | 1.41 | 4.04% |
| 2025-12-22 | 6.39 | 6.53 | 6.36 | 6.47 | +1.57% | 1.86 | 5.32% |
| 2025-12-19 | 6.21 | 6.39 | 6.21 | 6.37 | +1.11% | 1.67 | 4.89% |