山东墨龙(002490)股票行情
山东墨龙(002490)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-13 | 4.18 | 4.35 | 0.40 | 10.13% | 4.08 | 4.35 | 664099 | 28170.20 | 12.26% |
| 2025-06-12 | 3.99 | 3.95 | -0.04 | -1.00% | 3.93 | 4.01 | 109116 | 4325.65 | 2.01% |
| 2025-06-11 | 3.98 | 3.99 | 0.00 | 0.00% | 3.96 | 4.01 | 109185 | 4351.93 | 2.02% |
| 2025-06-10 | 4.12 | 3.99 | -0.10 | -2.44% | 3.90 | 4.12 | 223035 | 8923.21 | 4.12% |
| 2025-06-09 | 4.08 | 4.09 | 0.01 | 0.25% | 4.08 | 4.13 | 162882 | 6677.26 | 3.01% |
| 2025-06-06 | 4.02 | 4.08 | 0.06 | 1.49% | 3.97 | 4.13 | 259796 | 10573.93 | 4.80% |
| 2025-06-05 | 4.08 | 4.02 | -0.10 | -2.43% | 3.98 | 4.11 | 275844 | 11086.93 | 5.09% |
| 2025-06-04 | 3.95 | 4.12 | 0.17 | 4.30% | 3.95 | 4.23 | 438258 | 18032.88 | 8.09% |
| 2025-06-03 | 3.93 | 3.95 | 0.01 | 0.25% | 3.92 | 4.02 | 116318 | 4616.29 | 2.15% |
| 2025-05-30 | 4.00 | 3.94 | -0.08 | -1.99% | 3.92 | 4.01 | 162259 | 6414.55 | 3.00% |
| 2025-05-29 | 3.93 | 4.02 | 0.07 | 1.77% | 3.93 | 4.05 | 183874 | 7368.51 | 3.39% |
| 2025-05-28 | 4.05 | 3.95 | -0.09 | -2.23% | 3.95 | 4.06 | 186515 | 7433.09 | 3.44% |
| 2025-05-27 | 4.05 | 4.04 | 0.00 | 0.00% | 3.98 | 4.07 | 153302 | 6173.27 | 2.83% |
| 2025-05-26 | 3.96 | 4.04 | 0.04 | 1.00% | 3.95 | 4.05 | 172058 | 6909.34 | 3.18% |
| 2025-05-23 | 4.11 | 4.00 | -0.10 | -2.44% | 3.98 | 4.15 | 246619 | 10038.56 | 4.55% |
| 2025-05-22 | 4.17 | 4.10 | -0.09 | -2.15% | 4.09 | 4.23 | 258149 | 10714.53 | 4.77% |
| 2025-05-21 | 4.23 | 4.19 | -0.05 | -1.18% | 4.16 | 4.23 | 194868 | 8152.33 | 3.60% |
| 2025-05-20 | 4.26 | 4.24 | 0.00 | 0.00% | 4.18 | 4.27 | 241767 | 10209.06 | 4.46% |
| 2025-05-19 | 4.16 | 4.24 | 0.07 | 1.68% | 4.16 | 4.25 | 306856 | 12942.41 | 5.67% |
| 2025-05-16 | 4.18 | 4.17 | -0.02 | -0.48% | 4.15 | 4.26 | 321754 | 13514.99 | 5.94% |
| 2025-05-15 | 4.35 | 4.19 | -0.20 | -4.56% | 4.19 | 4.35 | 406878 | 17240.94 | 7.51% |
| 2025-05-14 | 4.30 | 4.39 | 0.02 | 0.46% | 4.23 | 4.48 | 569434 | 24677.08 | 10.51% |
| 2025-05-13 | 4.50 | 4.37 | -0.27 | -5.82% | 4.35 | 4.70 | 710960 | 31951.52 | 13.13% |
| 2025-05-12 | 4.56 | 4.64 | -0.23 | -4.72% | 4.38 | 4.85 | 1054919 | 47685.43 | 19.48% |
| 2025-05-09 | 5.27 | 4.87 | -0.40 | -7.59% | 4.74 | 5.55 | 1462566 | 74955.26 | 27.00% |
| 2025-05-08 | 5.27 | 5.27 | 0.48 | 10.02% | 5.27 | 5.27 | 192653 | 10152.81 | 3.56% |
| 2025-05-07 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 24554 | 1176.14 | 0.45% |
| 2025-05-06 | 4.30 | 4.35 | 0.40 | 10.13% | 4.19 | 4.35 | 184099 | 7933.63 | 3.40% |
| 2025-04-29 | 3.96 | 3.95 | -0.10 | -2.47% | 3.94 | 4.05 | 109962 | 4385.37 | 2.03% |
| 2025-04-28 | 4.07 | 4.05 | -0.01 | -0.25% | 3.90 | 4.11 | 163133 | 6542.37 | 3.01% |
| 2025-04-25 | 4.02 | 4.06 | -0.06 | -1.46% | 4.02 | 4.14 | 187944 | 7678.84 | 3.47% |
| 2025-04-24 | 4.02 | 4.12 | 0.10 | 2.49% | 3.93 | 4.15 | 240059 | 9725.86 | 4.43% |
| 2025-04-23 | 4.15 | 4.02 | -0.21 | -4.96% | 4.02 | 4.25 | 270492 | 11139.83 | 4.99% |
| 2025-04-22 | 4.05 | 4.23 | 0.11 | 2.67% | 4.05 | 4.33 | 233488 | 9833.22 | 4.31% |
| 2025-04-21 | 3.94 | 4.12 | 0.08 | 1.98% | 3.84 | 4.12 | 210446 | 8393.90 | 3.89% |
| 2025-04-18 | 3.95 | 4.04 | 0.03 | 0.75% | 3.91 | 4.13 | 313035 | 12577.13 | 5.78% |
| 2025-04-17 | 3.87 | 4.01 | 0.19 | 4.97% | 3.87 | 4.01 | 251961 | 10033.79 | 4.65% |
| 2025-04-16 | 3.93 | 3.82 | -0.11 | -2.80% | 3.79 | 3.96 | 172353 | 6662.76 | 3.18% |
| 2025-04-15 | 3.71 | 3.93 | 0.19 | 5.08% | 3.69 | 3.93 | 188899 | 7164.80 | 3.49% |
| 2025-04-14 | 3.60 | 3.74 | 0.11 | 3.03% | 3.60 | 3.77 | 108812 | 4035.49 | 2.01% |
| 2025-04-11 | 3.46 | 3.63 | 0.12 | 3.42% | 3.43 | 3.63 | 134821 | 4773.17 | 2.49% |
| 2025-04-10 | 3.39 | 3.51 | 0.14 | 4.15% | 3.39 | 3.54 | 118950 | 4141.31 | 2.20% |
| 2025-04-09 | 3.27 | 3.37 | 0.05 | 1.51% | 3.15 | 3.39 | 144788 | 4715.79 | 2.67% |
| 2025-04-08 | 3.32 | 3.32 | -0.17 | -4.87% | 3.32 | 3.47 | 191688 | 6406.19 | 3.54% |
| 2025-04-07 | 3.50 | 3.49 | -0.18 | -4.90% | 3.49 | 3.55 | 40943 | 1431.01 | 0.76% |
| 2025-04-03 | 3.55 | 3.67 | 0.13 | 3.67% | 3.54 | 3.70 | 212799 | 7682.67 | 3.93% |
| 2025-04-02 | 3.35 | 3.54 | 0.17 | 5.04% | 3.33 | 3.54 | 163980 | 5721.91 | 3.03% |
| 2025-04-01 | 3.29 | 3.37 | 0.03 | 0.90% | 3.29 | 3.48 | 221720 | 7484.85 | 4.09% |
| 2025-03-31 | 3.34 | 3.34 | 0.16 | 5.03% | 3.29 | 3.34 | 227763 | 7603.81 | 4.21% |
| 2025-03-28 | 3.16 | 3.18 | -0.05 | -1.55% | 3.07 | 3.20 | 242275 | 7516.72 | 4.47% |
| 2025-03-27 | 3.21 | 3.23 | 0.03 | 0.94% | 3.21 | 3.35 | 274770 | 8920.70 | 5.07% |
| 2025-03-26 | 3.20 | 3.20 | -0.17 | -5.04% | 3.20 | 3.20 | 11302 | 361.66 | 0.21% |
| 2025-03-25 | 3.37 | 3.37 | -0.18 | -5.07% | 3.37 | 3.37 | 20829 | 701.94 | 0.38% |
| 2025-03-24 | 3.69 | 3.55 | -0.17 | -4.57% | 3.53 | 3.69 | 154913 | 5536.40 | 2.86% |
| 2025-03-21 | 3.67 | 3.72 | 0.05 | 1.36% | 3.63 | 3.76 | 137320 | 5074.48 | 2.54% |
| 2025-03-20 | 3.74 | 3.67 | -0.08 | -2.13% | 3.60 | 3.77 | 136159 | 5022.91 | 2.51% |
| 2025-03-19 | 3.75 | 3.75 | -0.01 | -0.27% | 3.72 | 3.81 | 91761 | 3449.77 | 1.69% |
| 2025-03-18 | 3.75 | 3.76 | -0.02 | -0.53% | 3.69 | 3.82 | 167144 | 6263.45 | 3.09% |
| 2025-03-17 | 3.62 | 3.78 | 0.17 | 4.71% | 3.57 | 3.79 | 227164 | 8493.04 | 4.19% |
| 2025-03-14 | 3.63 | 3.61 | 0.01 | 0.28% | 3.56 | 3.63 | 108670 | 3915.99 | 2.01% |
| 2025-03-13 | 3.58 | 3.60 | 0.00 | 0.00% | 3.49 | 3.63 | 126888 | 4517.34 | 2.34% |
| 2025-03-12 | 3.50 | 3.60 | 0.05 | 1.41% | 3.50 | 3.62 | 121988 | 4345.11 | 2.25% |
| 2025-03-11 | 3.70 | 3.55 | -0.19 | -5.08% | 3.55 | 3.70 | 159200 | 5681.86 | 2.94% |
| 2025-03-10 | 3.63 | 3.74 | 0.04 | 1.08% | 3.56 | 3.76 | 157922 | 5813.27 | 2.92% |
| 2025-03-07 | 3.85 | 3.70 | -0.19 | -4.88% | 3.70 | 3.89 | 288886 | 10874.78 | 5.33% |
| 2025-03-06 | 3.96 | 3.89 | -0.08 | -2.02% | 3.87 | 4.01 | 152748 | 6020.50 | 2.82% |
| 2025-03-05 | 4.00 | 3.97 | 0.00 | 0.00% | 3.91 | 4.09 | 157216 | 6288.62 | 2.90% |
| 2025-03-04 | 3.84 | 3.97 | 0.09 | 2.32% | 3.83 | 3.97 | 128625 | 5047.36 | 2.37% |
| 2025-03-03 | 3.72 | 3.88 | 0.10 | 2.65% | 3.63 | 3.90 | 167082 | 6314.90 | 3.08% |
| 2025-02-28 | 3.98 | 3.78 | -0.20 | -5.03% | 3.78 | 4.06 | 248386 | 9640.26 | 4.59% |
| 2025-02-27 | 3.83 | 3.98 | 0.08 | 2.05% | 3.83 | 4.07 | 195005 | 7703.57 | 3.60% |
| 2025-02-26 | 4.00 | 3.90 | 0.00 | 0.00% | 3.83 | 4.10 | 282727 | 11265.85 | 5.22% |
| 2025-02-25 | 3.81 | 3.90 | 0.19 | 5.12% | 3.74 | 3.90 | 167493 | 6441.10 | 3.09% |
| 2025-02-24 | 3.90 | 3.71 | -0.19 | -4.87% | 3.71 | 3.91 | 304762 | 11413.18 | 5.63% |
| 2025-02-21 | 4.13 | 3.90 | -0.21 | -5.11% | 3.90 | 4.32 | 518198 | 21473.85 | 9.57% |
| 2025-02-20 | 3.93 | 4.11 | 0.20 | 5.12% | 3.88 | 4.11 | 224474 | 9029.56 | 4.14% |
| 2025-02-19 | 3.76 | 3.91 | 0.10 | 2.62% | 3.72 | 3.93 | 279732 | 10731.52 | 5.16% |
| 2025-02-18 | 3.62 | 3.81 | 0.18 | 4.96% | 3.62 | 3.81 | 337641 | 12749.86 | 6.23% |
| 2025-02-17 | 3.74 | 3.63 | 0.06 | 1.68% | 3.55 | 3.74 | 247822 | 9036.59 | 4.58% |
| 2025-02-14 | 3.51 | 3.57 | 0.17 | 5.00% | 3.49 | 3.57 | 64695 | 2294.73 | 1.19% |
深证大盘股票行情在线 K线走势图
