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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.18 | 6.39 | 6.10 | 6.21 | +0.65% | 2.97 | 8.81% |
| 2025-09-16 | 6.21 | 6.25 | 6.08 | 6.17 | -2.83% | 3.22 | 9.67% |
| 2025-09-15 | 6.12 | 6.48 | 6.04 | 6.35 | +3.25% | 5.14 | 15.08% |
| 2025-09-12 | 6.05 | 6.17 | 5.93 | 6.15 | +0.82% | 3.67 | 11.14% |
| 2025-09-11 | 6.17 | 6.42 | 6.05 | 6.10 | -1.13% | 5.50 | 16.40% |
| 2025-09-10 | 5.76 | 6.17 | 5.75 | 6.17 | +9.98% | 3.96 | 12.07% |
| 2025-09-09 | 5.75 | 5.75 | 5.60 | 5.61 | -2.43% | 0.98 | 3.20% |
| 2025-09-08 | 5.68 | 5.78 | 5.67 | 5.75 | +0.52% | 0.95 | 3.06% |
| 2025-09-05 | 5.69 | 5.72 | 5.61 | 5.72 | -0.52% | 1.12 | 3.64% |
| 2025-09-04 | 5.65 | 5.89 | 5.53 | 5.75 | 0.00% | 1.42 | 4.63% |
| 2025-09-03 | 5.98 | 6.03 | 5.75 | 5.75 | -5.58% | 1.80 | 5.70% |
| 2025-09-02 | 5.89 | 6.20 | 5.74 | 6.09 | +3.75% | 2.97 | 9.11% |
| 2025-09-01 | 5.79 | 5.89 | 5.75 | 5.87 | +1.73% | 1.14 | 3.60% |
| 2025-08-29 | 5.77 | 5.86 | 5.76 | 5.77 | -1.37% | 1.01 | 3.23% |
| 2025-08-28 | 5.88 | 5.99 | 5.62 | 5.85 | -1.35% | 1.94 | 6.19% |
| 2025-08-27 | 6.17 | 6.19 | 5.92 | 5.93 | -4.82% | 2.83 | 8.63% |
| 2025-08-26 | 6.18 | 6.24 | 6.10 | 6.23 | +0.16% | 2.06 | 6.15% |
| 2025-08-25 | 6.31 | 6.31 | 6.16 | 6.22 | -1.58% | 3.16 | 9.36% |
| 2025-08-22 | 6.46 | 6.46 | 6.20 | 6.32 | -3.22% | 3.85 | 11.32% |
| 2025-08-21 | 6.18 | 6.80 | 6.13 | 6.53 | +5.15% | 7.00 | 20.01% |