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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.80 | 3.84 | 3.76 | 3.83 | +0.26% | 1.33 | 1.98% |
| 2025-10-22 | 3.81 | 3.87 | 3.81 | 3.82 | -1.04% | 1.61 | 2.37% |
| 2025-10-21 | 3.69 | 3.87 | 3.69 | 3.86 | +4.89% | 3.36 | 4.99% |
| 2025-10-20 | 3.67 | 3.70 | 3.66 | 3.68 | +1.10% | 0.90 | 1.39% |
| 2025-10-17 | 3.74 | 3.76 | 3.64 | 3.64 | -2.67% | 1.40 | 2.14% |
| 2025-10-16 | 3.82 | 3.82 | 3.74 | 3.74 | -2.09% | 1.42 | 2.12% |
| 2025-10-15 | 3.80 | 3.82 | 3.76 | 3.82 | +1.06% | 1.48 | 2.20% |
| 2025-10-14 | 3.82 | 3.87 | 3.77 | 3.78 | -1.31% | 1.71 | 2.53% |
| 2025-10-13 | 3.76 | 3.84 | 3.68 | 3.83 | -1.03% | 1.74 | 2.60% |
| 2025-10-10 | 3.85 | 3.90 | 3.84 | 3.87 | +0.52% | 1.95 | 2.84% |
| 2025-10-09 | 3.84 | 3.86 | 3.80 | 3.85 | +0.52% | 1.75 | 2.58% |
| 2025-09-30 | 3.86 | 3.86 | 3.82 | 3.83 | -0.78% | 1.53 | 2.25% |
| 2025-09-29 | 3.82 | 3.86 | 3.75 | 3.86 | +0.78% | 1.74 | 2.58% |
| 2025-09-26 | 3.85 | 3.88 | 3.81 | 3.83 | -1.03% | 1.73 | 2.55% |
| 2025-09-25 | 3.94 | 3.94 | 3.85 | 3.87 | -1.78% | 2.35 | 3.41% |
| 2025-09-24 | 3.89 | 3.94 | 3.83 | 3.94 | +0.77% | 2.22 | 3.22% |
| 2025-09-23 | 4.06 | 4.08 | 3.83 | 3.91 | -3.69% | 4.05 | 5.85% |
| 2025-09-22 | 4.11 | 4.12 | 4.03 | 4.06 | -0.73% | 2.97 | 4.13% |
| 2025-09-19 | 4.27 | 4.28 | 4.07 | 4.09 | -4.88% | 6.06 | 8.26% |
| 2025-09-18 | 4.31 | 4.52 | 4.24 | 4.30 | 0.00% | 9.51 | 12.26% |