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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.44 | 3.48 | 3.44 | 3.44 | -0.58% | 0.59 | 0.96% |
| 2025-12-17 | 3.43 | 3.46 | 3.40 | 3.46 | +0.87% | 0.81 | 1.32% |
| 2025-12-16 | 3.52 | 3.52 | 3.43 | 3.43 | -2.56% | 0.93 | 1.52% |
| 2025-12-15 | 3.52 | 3.56 | 3.48 | 3.52 | -0.85% | 0.79 | 1.27% |
| 2025-12-12 | 3.55 | 3.60 | 3.54 | 3.55 | -0.28% | 0.73 | 1.15% |
| 2025-12-11 | 3.66 | 3.67 | 3.56 | 3.56 | -2.73% | 1.36 | 2.14% |
| 2025-12-10 | 3.66 | 3.68 | 3.63 | 3.66 | -0.27% | 0.72 | 1.12% |
| 2025-12-09 | 3.73 | 3.75 | 3.67 | 3.67 | -1.87% | 0.99 | 1.51% |
| 2025-12-08 | 3.73 | 3.78 | 3.73 | 3.74 | 0.00% | 1.16 | 1.75% |
| 2025-12-05 | 3.70 | 3.74 | 3.67 | 3.74 | +0.81% | 1.32 | 2.01% |
| 2025-12-04 | 3.66 | 3.76 | 3.62 | 3.71 | +1.92% | 2.01 | 3.06% |
| 2025-12-03 | 3.68 | 3.69 | 3.62 | 3.64 | -1.35% | 0.92 | 1.43% |
| 2025-12-02 | 3.70 | 3.70 | 3.66 | 3.69 | -0.54% | 0.64 | 0.99% |
| 2025-12-01 | 3.67 | 3.72 | 3.66 | 3.71 | +1.09% | 0.96 | 1.47% |
| 2025-11-28 | 3.65 | 3.68 | 3.61 | 3.67 | +0.55% | 0.90 | 1.39% |
| 2025-11-27 | 3.64 | 3.68 | 3.62 | 3.65 | +0.27% | 0.79 | 1.22% |
| 2025-11-26 | 3.66 | 3.69 | 3.64 | 3.64 | -0.55% | 0.81 | 1.24% |
| 2025-11-25 | 3.65 | 3.69 | 3.63 | 3.66 | +0.27% | 0.87 | 1.34% |
| 2025-11-24 | 3.61 | 3.68 | 3.59 | 3.65 | +1.11% | 1.00 | 1.56% |
| 2025-11-21 | 3.72 | 3.74 | 3.60 | 3.61 | -3.73% | 1.55 | 2.40% |