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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.25 | 3.34 | 3.21 | 3.33 | +4.06% | 1.24 | 2.14% |
| 2026-03-23 | 3.40 | 3.41 | 3.18 | 3.20 | -7.51% | 1.94 | 3.33% |
| 2026-03-20 | 3.58 | 3.61 | 3.46 | 3.46 | -2.81% | 1.33 | 2.12% |
| 2026-03-19 | 3.65 | 3.65 | 3.55 | 3.56 | -3.26% | 1.55 | 2.43% |
| 2026-03-18 | 3.72 | 3.73 | 3.64 | 3.68 | -0.81% | 1.39 | 2.14% |
| 2026-03-17 | 3.78 | 3.83 | 3.71 | 3.71 | -1.33% | 1.69 | 2.53% |
| 2026-03-16 | 3.80 | 3.83 | 3.73 | 3.76 | -0.79% | 1.76 | 2.63% |
| 2026-03-13 | 3.78 | 3.90 | 3.76 | 3.79 | 0.00% | 1.96 | 2.89% |
| 2026-03-12 | 3.83 | 3.85 | 3.76 | 3.79 | -1.04% | 1.64 | 2.43% |
| 2026-03-11 | 3.86 | 3.90 | 3.81 | 3.83 | -0.78% | 1.57 | 2.30% |
| 2026-03-10 | 3.88 | 3.93 | 3.84 | 3.86 | -0.26% | 1.62 | 2.35% |
| 2026-03-09 | 3.86 | 3.89 | 3.80 | 3.87 | -0.51% | 1.81 | 2.67% |
| 2026-03-06 | 3.78 | 3.91 | 3.76 | 3.89 | +2.37% | 1.97 | 2.88% |
| 2026-03-05 | 3.75 | 3.84 | 3.74 | 3.80 | +3.26% | 2.52 | 3.75% |
| 2026-03-04 | 3.64 | 3.72 | 3.61 | 3.68 | +0.27% | 1.72 | 2.64% |
| 2026-03-03 | 3.94 | 3.95 | 3.66 | 3.67 | -6.38% | 3.59 | 5.35% |
| 2026-03-02 | 3.95 | 4.00 | 3.88 | 3.92 | -2.24% | 2.51 | 3.61% |
| 2026-02-27 | 4.02 | 4.03 | 3.97 | 4.01 | -0.50% | 2.04 | 2.88% |
| 2026-02-26 | 3.99 | 4.10 | 3.98 | 4.03 | +1.26% | 3.83 | 5.37% |
| 2026-02-25 | 3.90 | 4.02 | 3.87 | 3.98 | +2.05% | 3.62 | 5.16% |