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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.51 | 9.36 | 8.50 | 9.36 | +9.99% | 10.00 | 20.25% |
| 2025-10-22 | 8.17 | 8.51 | 8.12 | 8.51 | +9.95% | 12.62 | 27.63% |
| 2025-10-21 | 7.18 | 7.74 | 7.17 | 7.74 | +9.94% | 8.97 | 22.23% |
| 2025-10-20 | 6.77 | 7.46 | 6.66 | 7.04 | +3.83% | 11.84 | 30.78% |
| 2025-10-17 | 6.16 | 6.78 | 6.06 | 6.78 | +10.06% | 6.84 | 19.35% |
| 2025-10-16 | 6.33 | 6.48 | 6.10 | 6.16 | -3.90% | 3.53 | 10.48% |
| 2025-10-15 | 6.16 | 6.50 | 6.16 | 6.41 | +2.23% | 5.38 | 15.50% |
| 2025-10-14 | 6.09 | 6.50 | 6.04 | 6.27 | +3.47% | 5.63 | 16.52% |
| 2025-10-13 | 5.90 | 6.10 | 5.81 | 6.06 | -0.82% | 2.02 | 6.22% |
| 2025-10-10 | 5.88 | 6.11 | 5.83 | 6.11 | +3.38% | 3.22 | 9.85% |
| 2025-10-09 | 5.84 | 5.92 | 5.80 | 5.91 | +0.17% | 1.60 | 5.01% |
| 2025-09-30 | 5.82 | 5.97 | 5.82 | 5.90 | -0.67% | 1.59 | 4.98% |
| 2025-09-29 | 5.97 | 6.07 | 5.78 | 5.94 | -1.82% | 1.96 | 6.09% |
| 2025-09-26 | 5.96 | 6.13 | 5.90 | 6.05 | +1.00% | 2.58 | 7.88% |
| 2025-09-25 | 6.08 | 6.13 | 5.84 | 5.99 | -2.44% | 3.57 | 11.07% |
| 2025-09-24 | 5.74 | 6.14 | 5.72 | 6.14 | +10.04% | 2.65 | 8.06% |
| 2025-09-23 | 5.73 | 5.78 | 5.50 | 5.58 | -3.63% | 1.33 | 4.40% |
| 2025-09-22 | 5.71 | 5.79 | 5.67 | 5.79 | +0.17% | 0.98 | 3.17% |
| 2025-09-19 | 5.86 | 5.86 | 5.75 | 5.78 | -2.20% | 1.44 | 4.59% |
| 2025-09-18 | 6.10 | 6.12 | 5.87 | 5.91 | -4.83% | 2.87 | 8.81% |