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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.75 | 3.79 | 3.75 | 3.78 | +0.27% | 1.21 | 1.82% |
| 2026-01-16 | 3.82 | 3.82 | 3.76 | 3.77 | -0.26% | 1.35 | 2.01% |
| 2026-01-15 | 3.81 | 3.83 | 3.75 | 3.78 | -1.82% | 2.23 | 3.32% |
| 2026-01-14 | 3.77 | 4.02 | 3.76 | 3.85 | +1.85% | 5.24 | 7.58% |
| 2026-01-13 | 3.85 | 3.87 | 3.78 | 3.78 | -2.07% | 2.50 | 3.70% |
| 2026-01-12 | 3.75 | 3.87 | 3.74 | 3.86 | +2.93% | 3.56 | 5.26% |
| 2026-01-09 | 3.76 | 3.79 | 3.72 | 3.75 | -0.79% | 2.30 | 3.47% |
| 2026-01-08 | 3.68 | 3.85 | 3.67 | 3.78 | +1.34% | 3.39 | 5.11% |
| 2026-01-07 | 3.64 | 3.86 | 3.58 | 3.73 | +2.47% | 3.86 | 5.89% |
| 2026-01-06 | 3.59 | 3.65 | 3.58 | 3.64 | +1.68% | 1.54 | 2.39% |
| 2026-01-05 | 3.59 | 3.60 | 3.56 | 3.58 | -0.56% | 1.03 | 1.62% |
| 2025-12-31 | 3.60 | 3.61 | 3.54 | 3.60 | -0.28% | 0.98 | 1.55% |
| 2025-12-30 | 3.56 | 3.64 | 3.54 | 3.61 | +1.12% | 1.25 | 1.97% |
| 2025-12-29 | 3.56 | 3.59 | 3.54 | 3.57 | 0.00% | 0.70 | 1.11% |
| 2025-12-26 | 3.60 | 3.60 | 3.54 | 3.57 | -1.11% | 1.08 | 1.70% |
| 2025-12-25 | 3.53 | 3.63 | 3.51 | 3.61 | +1.98% | 1.32 | 2.08% |
| 2025-12-24 | 3.51 | 3.54 | 3.49 | 3.54 | +0.57% | 0.64 | 1.02% |
| 2025-12-23 | 3.57 | 3.58 | 3.51 | 3.52 | -1.40% | 0.78 | 1.25% |
| 2025-12-22 | 3.53 | 3.61 | 3.51 | 3.57 | +1.42% | 1.07 | 1.69% |
| 2025-12-19 | 3.43 | 3.53 | 3.43 | 3.52 | +2.33% | 0.98 | 1.58% |