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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.42 | 3.44 | 3.41 | 3.43 | +0.29% | 0.53 | 0.87% |
| 2026-04-21 | 3.45 | 3.46 | 3.40 | 3.42 | -0.87% | 0.62 | 1.03% |
| 2026-04-20 | 3.44 | 3.46 | 3.43 | 3.45 | 0.00% | 0.61 | 1.00% |
| 2026-04-17 | 3.47 | 3.48 | 3.42 | 3.45 | -0.86% | 0.69 | 1.14% |
| 2026-04-16 | 3.44 | 3.49 | 3.44 | 3.48 | +0.87% | 0.65 | 1.06% |
| 2026-04-15 | 3.51 | 3.51 | 3.44 | 3.45 | -1.71% | 0.81 | 1.31% |
| 2026-04-14 | 3.52 | 3.54 | 3.46 | 3.51 | +0.57% | 0.79 | 1.28% |
| 2026-04-13 | 3.48 | 3.50 | 3.46 | 3.49 | -0.29% | 0.70 | 1.14% |
| 2026-04-10 | 3.53 | 3.56 | 3.50 | 3.50 | -0.28% | 0.95 | 1.52% |
| 2026-04-09 | 3.52 | 3.54 | 3.49 | 3.51 | -1.40% | 0.88 | 1.42% |
| 2026-04-08 | 3.50 | 3.57 | 3.49 | 3.56 | +3.19% | 1.36 | 2.18% |
| 2026-04-07 | 3.37 | 3.48 | 3.37 | 3.45 | +2.37% | 0.96 | 1.57% |
| 2026-04-03 | 3.49 | 3.49 | 3.36 | 3.37 | -3.16% | 0.99 | 1.65% |
| 2026-04-02 | 3.56 | 3.57 | 3.46 | 3.48 | -1.69% | 1.21 | 1.94% |
| 2026-04-01 | 3.64 | 3.65 | 3.51 | 3.54 | -1.67% | 2.02 | 3.21% |
| 2026-03-31 | 3.59 | 3.65 | 3.56 | 3.60 | +0.28% | 2.64 | 4.13% |
| 2026-03-30 | 3.59 | 3.62 | 3.52 | 3.59 | -1.91% | 3.34 | 5.30% |
| 2026-03-27 | 3.30 | 3.66 | 3.28 | 3.66 | +9.91% | 4.13 | 6.56% |
| 2026-03-26 | 3.38 | 3.42 | 3.32 | 3.33 | -1.19% | 1.02 | 1.71% |
| 2026-03-25 | 3.33 | 3.39 | 3.31 | 3.37 | +1.20% | 1.01 | 1.69% |