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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.79 | 3.81 | 3.76 | 3.81 | +0.53% | 2.03 | 3.02% |
| 2025-06-24 | 3.67 | 3.80 | 3.67 | 3.79 | +2.43% | 2.06 | 3.09% |
| 2025-06-23 | 3.62 | 3.71 | 3.60 | 3.70 | +1.09% | 1.36 | 2.08% |
| 2025-06-20 | 3.67 | 3.72 | 3.65 | 3.66 | -0.81% | 1.24 | 1.90% |
| 2025-06-19 | 3.82 | 3.82 | 3.67 | 3.69 | -3.39% | 2.25 | 3.40% |
| 2025-06-18 | 3.84 | 3.85 | 3.79 | 3.82 | -1.54% | 1.72 | 2.53% |
| 2025-06-17 | 3.81 | 3.90 | 3.78 | 3.88 | +1.30% | 2.92 | 4.26% |
| 2025-06-16 | 3.79 | 3.84 | 3.76 | 3.83 | +0.26% | 1.67 | 2.46% |
| 2025-06-13 | 3.89 | 3.90 | 3.80 | 3.82 | -2.30% | 2.68 | 3.93% |
| 2025-06-12 | 3.94 | 3.96 | 3.89 | 3.91 | -1.75% | 3.26 | 4.69% |
| 2025-06-11 | 3.94 | 4.04 | 3.90 | 3.98 | +2.57% | 6.04 | 8.57% |
| 2025-06-10 | 3.94 | 3.94 | 3.80 | 3.88 | -1.27% | 3.75 | 5.46% |
| 2025-06-09 | 3.91 | 3.96 | 3.87 | 3.93 | +1.55% | 4.05 | 5.83% |
| 2025-06-06 | 3.96 | 4.00 | 3.87 | 3.87 | -3.24% | 5.83 | 8.41% |
| 2025-06-05 | 3.99 | 4.11 | 3.95 | 4.00 | +0.50% | 8.15 | 11.41% |
| 2025-06-04 | 4.08 | 4.16 | 3.95 | 3.98 | +0.76% | 14.00 | 19.46% |
| 2025-06-03 | 3.57 | 3.95 | 3.57 | 3.95 | +10.00% | 7.19 | 10.38% |
| 2025-05-30 | 3.68 | 3.69 | 3.58 | 3.59 | -2.96% | 2.23 | 3.48% |
| 2025-05-29 | 3.63 | 3.73 | 3.62 | 3.70 | +1.64% | 2.20 | 3.36% |
| 2025-05-28 | 3.63 | 3.68 | 3.59 | 3.64 | +0.27% | 1.82 | 2.81% |