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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.49 | 6.52 | 6.28 | 6.30 | +0.48% | 2.28 | 6.62% |
| 2025-12-17 | 6.21 | 6.31 | 6.12 | 6.27 | +1.13% | 1.42 | 4.22% |
| 2025-12-16 | 6.43 | 6.48 | 6.18 | 6.20 | -4.02% | 1.49 | 4.38% |
| 2025-12-15 | 6.41 | 6.54 | 6.33 | 6.46 | 0.00% | 1.26 | 3.60% |
| 2025-12-12 | 6.47 | 6.53 | 6.42 | 6.46 | -0.31% | 1.27 | 3.62% |
| 2025-12-11 | 6.74 | 6.74 | 6.45 | 6.48 | -2.99% | 1.68 | 4.74% |
| 2025-12-10 | 6.65 | 6.75 | 6.63 | 6.68 | -0.30% | 1.27 | 3.51% |
| 2025-12-09 | 6.95 | 6.95 | 6.68 | 6.70 | -3.87% | 2.23 | 6.10% |
| 2025-12-08 | 6.95 | 6.98 | 6.88 | 6.97 | +0.58% | 2.01 | 5.36% |
| 2025-12-05 | 7.01 | 7.08 | 6.73 | 6.93 | -2.12% | 2.61 | 7.01% |
| 2025-12-04 | 7.48 | 7.49 | 7.07 | 7.08 | -4.45% | 3.03 | 7.79% |
| 2025-12-03 | 7.29 | 7.63 | 7.24 | 7.41 | +1.09% | 3.10 | 7.71% |
| 2025-12-02 | 7.52 | 7.56 | 7.28 | 7.33 | -2.53% | 2.29 | 5.74% |
| 2025-12-01 | 7.54 | 7.71 | 7.48 | 7.52 | +1.76% | 3.89 | 9.50% |
| 2025-11-28 | 7.09 | 7.58 | 7.08 | 7.39 | +5.27% | 4.79 | 12.04% |
| 2025-11-27 | 7.05 | 7.19 | 6.99 | 7.02 | -2.90% | 2.55 | 6.67% |
| 2025-11-26 | 7.16 | 7.44 | 7.12 | 7.23 | +1.26% | 3.61 | 9.17% |
| 2025-11-25 | 7.15 | 7.18 | 7.03 | 7.14 | +0.14% | 2.20 | 5.69% |
| 2025-11-24 | 7.24 | 7.36 | 6.85 | 7.13 | +0.28% | 3.66 | 9.58% |
| 2025-11-21 | 7.62 | 7.70 | 7.10 | 7.11 | -8.61% | 4.92 | 12.48% |