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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.87 | 3.91 | 3.87 | 3.90 | +2.36% | 2.31 | 3.35% |
| 2026-02-13 | 3.92 | 3.92 | 3.81 | 3.81 | -2.56% | 2.02 | 2.96% |
| 2026-02-12 | 3.90 | 3.95 | 3.88 | 3.91 | -1.01% | 3.02 | 4.35% |
| 2026-02-11 | 3.86 | 4.02 | 3.83 | 3.95 | +2.60% | 5.76 | 8.23% |
| 2026-02-10 | 3.82 | 3.88 | 3.81 | 3.85 | +0.52% | 1.49 | 2.19% |
| 2026-02-09 | 3.80 | 3.84 | 3.79 | 3.83 | +1.59% | 1.30 | 1.92% |
| 2026-02-06 | 3.78 | 3.82 | 3.74 | 3.77 | -0.53% | 1.15 | 1.71% |
| 2026-02-05 | 3.86 | 3.88 | 3.79 | 3.79 | -2.07% | 1.53 | 2.27% |
| 2026-02-04 | 3.75 | 3.88 | 3.74 | 3.87 | +2.93% | 2.76 | 4.06% |
| 2026-02-03 | 3.75 | 3.77 | 3.71 | 3.76 | +1.08% | 1.21 | 1.82% |
| 2026-02-02 | 3.79 | 3.86 | 3.72 | 3.72 | -2.36% | 1.66 | 2.48% |
| 2026-01-30 | 3.86 | 3.90 | 3.79 | 3.81 | -2.31% | 2.21 | 3.26% |
| 2026-01-29 | 3.83 | 3.99 | 3.83 | 3.90 | +1.30% | 4.12 | 5.94% |
| 2026-01-28 | 3.77 | 3.89 | 3.74 | 3.85 | +1.58% | 2.51 | 3.70% |
| 2026-01-27 | 3.80 | 3.81 | 3.71 | 3.79 | -0.79% | 1.38 | 2.07% |
| 2026-01-26 | 3.88 | 3.91 | 3.78 | 3.82 | -1.55% | 1.77 | 2.61% |
| 2026-01-23 | 3.88 | 3.90 | 3.84 | 3.88 | +0.26% | 1.78 | 2.60% |
| 2026-01-22 | 3.80 | 3.88 | 3.80 | 3.87 | +1.04% | 2.28 | 3.34% |
| 2026-01-21 | 3.73 | 3.92 | 3.72 | 3.83 | +2.13% | 2.66 | 3.94% |
| 2026-01-20 | 3.78 | 3.80 | 3.74 | 3.75 | -0.79% | 1.21 | 1.81% |