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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.66 | 3.66 | 3.59 | 3.63 | -0.55% | 1.07 | 1.67% |
| 2025-05-26 | 3.59 | 3.67 | 3.57 | 3.65 | +1.39% | 1.28 | 1.98% |
| 2025-05-23 | 3.66 | 3.71 | 3.60 | 3.60 | -1.90% | 1.68 | 2.58% |
| 2025-05-22 | 3.73 | 3.77 | 3.66 | 3.67 | -1.87% | 1.75 | 2.66% |
| 2025-05-21 | 3.80 | 3.81 | 3.72 | 3.74 | -1.83% | 1.83 | 2.76% |
| 2025-05-20 | 3.79 | 3.88 | 3.73 | 3.81 | +0.79% | 2.14 | 3.17% |
| 2025-05-19 | 3.76 | 3.81 | 3.71 | 3.78 | +0.53% | 1.55 | 2.32% |
| 2025-05-16 | 3.75 | 3.81 | 3.73 | 3.76 | +0.53% | 1.55 | 2.31% |
| 2025-05-15 | 3.82 | 3.83 | 3.73 | 3.74 | -2.34% | 1.80 | 2.70% |
| 2025-05-14 | 3.84 | 3.87 | 3.80 | 3.83 | -0.26% | 1.90 | 2.80% |
| 2025-05-13 | 3.93 | 3.95 | 3.83 | 3.84 | -1.53% | 2.36 | 3.44% |
| 2025-05-12 | 3.88 | 3.92 | 3.87 | 3.90 | +1.56% | 2.76 | 3.99% |
| 2025-05-09 | 3.89 | 3.95 | 3.81 | 3.84 | -2.28% | 3.50 | 5.09% |
| 2025-05-08 | 3.87 | 3.96 | 3.83 | 3.93 | +2.60% | 5.21 | 7.49% |
| 2025-05-07 | 3.86 | 3.86 | 3.77 | 3.83 | +0.79% | 4.06 | 6.00% |
| 2025-05-06 | 3.71 | 3.82 | 3.69 | 3.80 | +3.53% | 4.16 | 6.24% |