山东矿机 sz.002526
3.40
+10.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.39 | 3.40 | 3.39 | 3.40 | +10.03% | 1.96 | 3.26% |
| 2026-05-22 | 3.09 | 3.12 | 3.04 | 3.09 | 0.00% | 0.58 | 1.07% |
| 2026-05-21 | 3.13 | 3.18 | 3.09 | 3.09 | -0.96% | 0.75 | 1.35% |
| 2026-05-20 | 3.19 | 3.20 | 3.11 | 3.12 | -2.80% | 0.71 | 1.28% |
| 2026-05-19 | 3.17 | 3.22 | 3.16 | 3.21 | +0.94% | 0.65 | 1.14% |
| 2026-05-18 | 3.26 | 3.26 | 3.12 | 3.18 | -2.15% | 1.18 | 2.10% |
| 2026-05-15 | 3.24 | 3.32 | 3.22 | 3.25 | +0.62% | 0.96 | 1.66% |
| 2026-05-14 | 3.34 | 3.34 | 3.23 | 3.23 | -3.29% | 1.03 | 1.77% |
| 2026-05-13 | 3.33 | 3.35 | 3.30 | 3.34 | 0.00% | 0.97 | 1.66% |
| 2026-05-12 | 3.43 | 3.43 | 3.33 | 3.34 | -2.62% | 1.20 | 2.02% |
| 2026-05-11 | 3.45 | 3.46 | 3.40 | 3.43 | -0.58% | 0.95 | 1.57% |
| 2026-05-08 | 3.38 | 3.45 | 3.36 | 3.45 | +1.77% | 1.11 | 1.83% |
| 2026-05-07 | 3.34 | 3.42 | 3.33 | 3.39 | +1.80% | 1.08 | 1.80% |
| 2026-05-06 | 3.32 | 3.34 | 3.32 | 3.33 | +0.60% | 0.71 | 1.21% |
| 2026-04-30 | 3.34 | 3.36 | 3.30 | 3.31 | -1.19% | 0.66 | 1.12% |
| 2026-04-29 | 3.30 | 3.36 | 3.26 | 3.35 | +0.30% | 0.89 | 1.51% |
| 2026-04-28 | 3.39 | 3.40 | 3.33 | 3.34 | -1.76% | 0.72 | 1.21% |
| 2026-04-27 | 3.35 | 3.40 | 3.30 | 3.40 | +0.89% | 0.69 | 1.16% |
| 2026-04-24 | 3.35 | 3.38 | 3.32 | 3.37 | 0.00% | 0.65 | 1.10% |
| 2026-04-23 | 3.42 | 3.43 | 3.35 | 3.37 | -1.75% | 0.76 | 1.28% |