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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.77 | 3.79 | 3.74 | 3.75 | -0.53% | 0.91 | 1.37% |
| 2025-11-19 | 3.83 | 3.85 | 3.76 | 3.77 | -2.08% | 1.41 | 2.10% |
| 2025-11-18 | 3.92 | 3.93 | 3.82 | 3.85 | -2.04% | 1.99 | 2.92% |
| 2025-11-17 | 3.87 | 3.96 | 3.85 | 3.93 | +1.29% | 2.11 | 3.04% |
| 2025-11-14 | 3.87 | 3.92 | 3.86 | 3.88 | -0.26% | 1.63 | 2.36% |
| 2025-11-13 | 3.84 | 3.90 | 3.82 | 3.89 | +0.78% | 1.42 | 2.07% |
| 2025-11-12 | 3.88 | 3.90 | 3.83 | 3.86 | -1.03% | 1.43 | 2.09% |
| 2025-11-11 | 3.88 | 3.91 | 3.86 | 3.90 | +0.52% | 1.62 | 2.35% |
| 2025-11-10 | 3.84 | 3.89 | 3.83 | 3.88 | +1.04% | 1.74 | 2.54% |
| 2025-11-07 | 3.85 | 3.87 | 3.83 | 3.84 | -0.78% | 1.18 | 1.74% |
| 2025-11-06 | 3.87 | 3.88 | 3.84 | 3.87 | +0.26% | 1.41 | 2.07% |
| 2025-11-05 | 3.81 | 3.87 | 3.80 | 3.86 | +0.78% | 2.05 | 3.00% |
| 2025-11-04 | 3.82 | 3.85 | 3.79 | 3.83 | +0.26% | 1.46 | 2.16% |
| 2025-11-03 | 3.77 | 3.83 | 3.76 | 3.82 | +1.06% | 1.32 | 1.96% |
| 2025-10-31 | 3.75 | 3.79 | 3.74 | 3.78 | +0.80% | 0.86 | 1.28% |
| 2025-10-30 | 3.81 | 3.82 | 3.75 | 3.75 | -1.83% | 1.43 | 2.14% |
| 2025-10-29 | 3.81 | 3.82 | 3.78 | 3.82 | 0.00% | 1.17 | 1.74% |
| 2025-10-28 | 3.83 | 3.85 | 3.81 | 3.82 | -1.55% | 1.91 | 2.82% |
| 2025-10-27 | 3.80 | 3.94 | 3.77 | 3.88 | +2.37% | 3.01 | 4.42% |
| 2025-10-24 | 3.83 | 3.86 | 3.79 | 3.79 | -1.04% | 1.57 | 2.33% |