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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.35 | 4.35 | 4.27 | 4.30 | -1.15% | 4.11 | 5.39% |
| 2025-09-16 | 4.21 | 4.38 | 4.21 | 4.35 | +2.84% | 6.37 | 8.31% |
| 2025-09-15 | 4.20 | 4.25 | 4.16 | 4.23 | +0.48% | 2.97 | 4.00% |
| 2025-09-12 | 4.23 | 4.28 | 4.20 | 4.21 | -1.17% | 3.88 | 5.18% |
| 2025-09-11 | 4.15 | 4.26 | 4.09 | 4.26 | +1.91% | 5.93 | 7.97% |
| 2025-09-10 | 4.15 | 4.22 | 4.11 | 4.18 | +0.48% | 3.77 | 5.10% |
| 2025-09-09 | 4.20 | 4.20 | 4.12 | 4.16 | -1.19% | 3.24 | 4.40% |
| 2025-09-08 | 4.18 | 4.24 | 4.16 | 4.21 | 0.00% | 4.76 | 6.40% |
| 2025-09-05 | 4.05 | 4.26 | 4.01 | 4.21 | +4.21% | 6.32 | 8.56% |
| 2025-09-04 | 4.09 | 4.16 | 3.96 | 4.04 | -2.18% | 4.61 | 6.40% |
| 2025-09-03 | 4.24 | 4.24 | 4.09 | 4.13 | -2.82% | 6.18 | 8.38% |
| 2025-09-02 | 4.10 | 4.27 | 4.03 | 4.25 | +3.91% | 9.60 | 13.01% |
| 2025-09-01 | 3.97 | 4.13 | 3.94 | 4.09 | +3.02% | 4.36 | 6.06% |
| 2025-08-29 | 4.05 | 4.06 | 3.96 | 3.97 | -1.73% | 2.33 | 3.28% |
| 2025-08-28 | 4.01 | 4.06 | 3.87 | 4.04 | +0.50% | 4.11 | 5.82% |
| 2025-08-27 | 4.14 | 4.19 | 4.02 | 4.02 | -3.13% | 4.85 | 6.65% |
| 2025-08-26 | 4.07 | 4.19 | 4.04 | 4.15 | +1.72% | 5.90 | 8.09% |
| 2025-08-25 | 4.08 | 4.13 | 4.04 | 4.08 | -0.24% | 3.46 | 4.79% |
| 2025-08-22 | 4.07 | 4.10 | 4.02 | 4.09 | 0.00% | 3.03 | 4.21% |
| 2025-08-21 | 4.12 | 4.13 | 4.05 | 4.09 | -0.73% | 2.95 | 4.07% |