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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.14 | 4.20 | 4.04 | 4.05 | -3.11% | 6.59 | 9.08% |
| 2025-07-22 | 4.04 | 4.45 | 4.01 | 4.18 | +3.21% | 10.57 | 14.14% |
| 2025-07-21 | 3.93 | 4.10 | 3.92 | 4.05 | +3.32% | 5.81 | 8.17% |
| 2025-07-18 | 3.91 | 3.96 | 3.89 | 3.92 | -0.25% | 1.92 | 2.78% |
| 2025-07-17 | 3.96 | 3.99 | 3.90 | 3.93 | +0.77% | 3.00 | 4.31% |
| 2025-07-16 | 3.86 | 3.92 | 3.84 | 3.90 | +1.30% | 2.43 | 3.52% |
| 2025-07-15 | 3.90 | 3.91 | 3.81 | 3.85 | -1.28% | 2.04 | 2.99% |
| 2025-07-14 | 3.87 | 3.93 | 3.85 | 3.90 | +0.52% | 2.36 | 3.41% |
| 2025-07-11 | 3.84 | 3.90 | 3.82 | 3.88 | +1.31% | 2.41 | 3.52% |
| 2025-07-10 | 3.81 | 3.85 | 3.80 | 3.83 | 0.00% | 1.51 | 2.22% |
| 2025-07-09 | 3.86 | 3.90 | 3.83 | 3.83 | -1.03% | 1.80 | 2.63% |
| 2025-07-08 | 3.83 | 3.87 | 3.82 | 3.87 | +1.04% | 1.58 | 2.31% |
| 2025-07-07 | 3.83 | 3.84 | 3.79 | 3.83 | 0.00% | 1.14 | 1.68% |
| 2025-07-04 | 3.88 | 3.88 | 3.82 | 3.83 | -1.29% | 1.95 | 2.85% |
| 2025-07-03 | 3.91 | 4.01 | 3.87 | 3.88 | +0.26% | 3.02 | 4.35% |
| 2025-07-02 | 3.85 | 3.91 | 3.81 | 3.87 | +0.52% | 3.04 | 4.43% |
| 2025-07-01 | 3.85 | 3.87 | 3.81 | 3.85 | 0.00% | 1.84 | 2.70% |
| 2025-06-30 | 3.81 | 3.86 | 3.80 | 3.85 | +1.05% | 1.85 | 2.71% |
| 2025-06-27 | 3.79 | 3.83 | 3.78 | 3.81 | +0.26% | 1.62 | 2.39% |
| 2025-06-26 | 3.81 | 3.85 | 3.79 | 3.80 | -0.26% | 2.08 | 3.06% |