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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.95 | 8.08 | 7.63 | 7.78 | -4.89% | 5.24 | 12.36% |
| 2025-11-19 | 7.90 | 8.49 | 7.78 | 8.18 | +2.38% | 7.86 | 17.70% |
| 2025-11-18 | 8.39 | 8.42 | 7.91 | 7.99 | -6.00% | 6.70 | 15.31% |
| 2025-11-17 | 8.11 | 8.64 | 8.11 | 8.50 | +3.91% | 9.52 | 20.83% |
| 2025-11-14 | 8.15 | 8.61 | 8.08 | 8.18 | -3.20% | 10.11 | 22.48% |
| 2025-11-13 | 7.87 | 8.80 | 7.52 | 8.45 | +5.23% | 13.86 | 32.03% |
| 2025-11-12 | 7.47 | 8.03 | 7.45 | 8.03 | +10.00% | 6.14 | 14.49% |
| 2025-11-11 | 7.26 | 7.43 | 7.21 | 7.30 | +0.55% | 2.64 | 6.68% |
| 2025-11-10 | 7.24 | 7.32 | 7.16 | 7.26 | +0.69% | 2.52 | 6.42% |
| 2025-11-07 | 7.35 | 7.43 | 7.19 | 7.21 | -2.17% | 3.35 | 8.50% |
| 2025-11-06 | 7.47 | 7.58 | 7.32 | 7.37 | -2.64% | 4.19 | 10.49% |
| 2025-11-05 | 7.39 | 7.71 | 7.35 | 7.57 | +1.47% | 5.57 | 13.55% |
| 2025-11-04 | 7.54 | 7.63 | 7.36 | 7.46 | -1.97% | 5.41 | 13.34% |
| 2025-11-03 | 7.28 | 7.76 | 7.22 | 7.61 | +5.11% | 7.70 | 18.88% |
| 2025-10-31 | 7.07 | 7.33 | 7.02 | 7.24 | +1.40% | 4.82 | 12.28% |
| 2025-10-30 | 7.43 | 7.59 | 7.11 | 7.14 | -2.59% | 6.04 | 15.33% |
| 2025-10-29 | 7.70 | 7.70 | 7.30 | 7.33 | -7.45% | 7.67 | 19.17% |
| 2025-10-28 | 8.03 | 8.39 | 7.68 | 7.92 | -4.46% | 11.54 | 26.94% |
| 2025-10-27 | 8.02 | 8.87 | 7.68 | 8.29 | -1.54% | 14.62 | 32.77% |
| 2025-10-24 | 9.55 | 9.78 | 8.42 | 8.42 | -10.04% | 16.50 | 34.39% |