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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.05 | 4.17 | 4.03 | 4.12 | +1.48% | 4.19 | 5.76% |
| 2025-08-19 | 4.02 | 4.08 | 3.97 | 4.06 | +0.99% | 4.01 | 5.61% |
| 2025-08-18 | 3.93 | 4.03 | 3.92 | 4.02 | +2.03% | 3.12 | 4.40% |
| 2025-08-15 | 3.88 | 3.94 | 3.88 | 3.94 | +1.29% | 1.57 | 2.25% |
| 2025-08-14 | 3.98 | 3.98 | 3.88 | 3.89 | -2.26% | 2.53 | 3.64% |
| 2025-08-13 | 3.97 | 3.99 | 3.96 | 3.98 | 0.00% | 1.91 | 2.71% |
| 2025-08-12 | 4.01 | 4.03 | 3.96 | 3.98 | -0.75% | 1.73 | 2.45% |
| 2025-08-11 | 3.99 | 4.02 | 3.98 | 4.01 | +0.75% | 1.73 | 2.44% |
| 2025-08-08 | 4.00 | 4.01 | 3.98 | 3.98 | -0.75% | 1.62 | 2.29% |
| 2025-08-07 | 4.06 | 4.08 | 3.98 | 4.01 | -0.99% | 2.42 | 3.42% |
| 2025-08-06 | 3.97 | 4.05 | 3.96 | 4.05 | +2.02% | 3.61 | 5.05% |
| 2025-08-05 | 3.95 | 3.98 | 3.94 | 3.97 | +0.25% | 1.66 | 2.36% |
| 2025-08-04 | 3.88 | 3.96 | 3.85 | 3.96 | +1.54% | 1.63 | 2.34% |
| 2025-08-01 | 3.89 | 3.92 | 3.88 | 3.90 | 0.00% | 1.39 | 2.01% |
| 2025-07-31 | 3.93 | 3.96 | 3.87 | 3.90 | -1.02% | 1.84 | 2.66% |
| 2025-07-30 | 3.96 | 3.98 | 3.91 | 3.94 | -0.76% | 1.98 | 2.84% |
| 2025-07-29 | 3.99 | 4.00 | 3.93 | 3.97 | -0.75% | 2.07 | 2.96% |
| 2025-07-28 | 4.02 | 4.03 | 3.97 | 4.00 | 0.00% | 2.03 | 2.87% |
| 2025-07-25 | 4.06 | 4.07 | 3.99 | 4.00 | -1.72% | 3.03 | 4.26% |
| 2025-07-24 | 4.05 | 4.10 | 4.03 | 4.07 | +0.49% | 4.03 | 5.61% |