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 |
|---|
| 2026-03-25 | 9.60 | 9.97 | -0.28 | -2.73% | 9.50 | 10.19 | 871229 | 85414.34 | 16.08% |
| 2026-03-24 | 10.10 | 10.25 | -0.49 | -4.56% | 9.89 | 10.37 | 827886 | 84080.67 | 15.28% |
| 2026-03-23 | 10.40 | 10.74 | 0.14 | 1.32% | 9.91 | 11.00 | 937461 | 98393.29 | 17.31% |
| 2026-03-20 | 10.50 | 10.60 | -1.04 | -8.93% | 10.50 | 10.89 | 950546 | 101564.23 | 17.55% |
| 2026-03-19 | 12.01 | 11.64 | 0.63 | 5.72% | 11.28 | 12.10 | 1376108 | 160365.61 | 25.40% |
| 2026-03-18 | 11.00 | 11.01 | -0.82 | -6.93% | 10.65 | 11.22 | 1048366 | 114186.25 | 19.35% |
| 2026-03-17 | 11.18 | 11.83 | 0.50 | 4.41% | 10.93 | 12.05 | 1327006 | 151455.97 | 24.50% |
| 2026-03-16 | 11.04 | 11.33 | 0.13 | 1.16% | 11.04 | 11.88 | 983748 | 112498.87 | 18.16% |
| 2026-03-13 | 11.90 | 11.20 | -0.52 | -4.44% | 10.94 | 12.04 | 1148515 | 131184.64 | 21.20% |
| 2026-03-12 | 12.13 | 11.72 | -0.29 | -2.41% | 11.52 | 12.55 | 1434882 | 172175.84 | 26.49% |
| 2026-03-11 | 10.99 | 12.01 | 0.09 | 0.76% | 10.99 | 12.54 | 1731752 | 201016.75 | 31.97% |
| 2026-03-10 | 11.92 | 11.92 | -1.32 | -9.97% | 11.92 | 12.48 | 1192825 | 143315.05 | 22.02% |
| 2026-03-09 | 14.52 | 13.24 | 0.04 | 0.30% | 13.13 | 14.52 | 1961600 | 272052.03 | 36.21% |
| 2026-03-06 | 12.81 | 13.20 | 0.50 | 3.94% | 12.45 | 13.65 | 2076427 | 272671.22 | 38.33% |
| 2026-03-05 | 11.89 | 12.70 | 0.98 | 8.36% | 11.89 | 12.89 | 1116230 | 140914.67 | 20.61% |
| 2026-03-04 | 11.72 | 11.72 | 1.07 | 10.05% | 11.26 | 11.72 | 941992 | 109941.07 | 17.39% |
| 2026-03-03 | 10.65 | 10.65 | 0.97 | 10.02% | 10.65 | 10.65 | 42131 | 4486.95 | 0.78% |
| 2026-03-02 | 9.68 | 9.68 | 0.88 | 10.00% | 9.60 | 9.68 | 295591 | 28607.69 | 5.46% |
| 2026-02-27 | 8.66 | 8.80 | 0.09 | 1.03% | 8.58 | 8.82 | 497261 | 43285.92 | 9.18% |
| 2026-02-26 | 8.73 | 8.71 | -0.08 | -0.91% | 8.60 | 8.93 | 636448 | 55612.13 | 11.75% |
| 2026-02-25 | 8.47 | 8.79 | 0.32 | 3.78% | 8.31 | 8.91 | 999217 | 87127.03 | 18.45% |
| 2026-02-24 | 8.08 | 8.47 | 0.77 | 10.00% | 8.01 | 8.47 | 226410 | 18919.72 | 4.18% |
| 2026-02-13 | 7.85 | 7.70 | -0.15 | -1.91% | 7.68 | 7.85 | 224256 | 17376.58 | 4.14% |
| 2026-02-12 | 8.22 | 7.85 | -0.31 | -3.80% | 7.84 | 8.28 | 344655 | 27460.87 | 6.36% |
| 2026-02-11 | 8.20 | 8.16 | -0.09 | -1.09% | 8.16 | 8.34 | 318058 | 26173.98 | 5.87% |
| 2026-02-10 | 8.40 | 8.25 | -0.03 | -0.36% | 8.24 | 8.45 | 344712 | 28667.29 | 6.36% |
| 2026-02-09 | 8.30 | 8.28 | 0.08 | 0.98% | 8.16 | 8.39 | 497667 | 41238.10 | 9.19% |
| 2026-02-06 | 7.46 | 8.20 | 0.39 | 4.99% | 7.45 | 8.39 | 738772 | 59489.52 | 13.64% |
| 2026-02-05 | 8.10 | 7.81 | -0.54 | -6.47% | 7.81 | 8.39 | 504062 | 40590.05 | 9.30% |
| 2026-02-04 | 8.15 | 8.35 | 0.33 | 4.11% | 7.98 | 8.58 | 735510 | 60119.60 | 13.58% |
| 2026-02-03 | 7.52 | 8.02 | -0.08 | -0.99% | 7.52 | 8.13 | 756463 | 58503.14 | 13.96% |
| 2026-02-02 | 8.10 | 8.10 | -0.90 | -10.00% | 8.10 | 8.31 | 359868 | 29206.54 | 6.64% |
| 2026-01-30 | 9.45 | 9.00 | -0.78 | -7.98% | 8.90 | 10.36 | 1203547 | 115539.11 | 22.22% |
| 2026-01-29 | 9.10 | 9.78 | 0.73 | 8.07% | 8.79 | 9.95 | 1401546 | 131476.22 | 25.87% |
| 2026-01-28 | 8.89 | 9.05 | 0.36 | 4.14% | 8.68 | 9.50 | 1136904 | 103305.93 | 20.99% |
| 2026-01-27 | 8.65 | 8.69 | -0.41 | -4.51% | 8.47 | 9.11 | 821798 | 71714.21 | 15.17% |
| 2026-01-26 | 8.52 | 9.10 | 0.62 | 7.31% | 8.48 | 9.30 | 1193106 | 106374.34 | 22.02% |
| 2026-01-23 | 8.41 | 8.48 | 0.08 | 0.95% | 8.23 | 8.62 | 837086 | 70537.81 | 15.45% |
| 2026-01-22 | 8.19 | 8.40 | 0.22 | 2.69% | 8.19 | 8.79 | 852024 | 72071.88 | 15.73% |
| 2026-01-21 | 7.63 | 8.18 | 0.49 | 6.37% | 7.63 | 8.45 | 788242 | 63242.56 | 14.55% |
| 2026-01-20 | 7.88 | 7.69 | -0.32 | -4.00% | 7.65 | 7.91 | 497545 | 38553.16 | 9.18% |
| 2026-01-19 | 7.59 | 8.01 | 0.16 | 2.04% | 7.51 | 8.29 | 682026 | 53765.41 | 12.59% |
| 2026-01-16 | 8.18 | 7.85 | -0.87 | -9.98% | 7.85 | 8.34 | 1023355 | 81969.35 | 18.89% |
| 2026-01-15 | 8.38 | 8.72 | -0.08 | -0.91% | 8.19 | 9.28 | 1296253 | 112183.02 | 23.93% |
| 2026-01-14 | 8.20 | 8.80 | 0.58 | 7.06% | 7.90 | 9.04 | 1688538 | 145569.52 | 31.17% |
| 2026-01-13 | 7.54 | 8.22 | 0.75 | 10.04% | 7.41 | 8.22 | 1029824 | 81251.09 | 19.01% |
| 2026-01-12 | 7.44 | 7.47 | -0.19 | -2.48% | 7.41 | 7.61 | 767428 | 57411.28 | 14.17% |
| 2026-01-09 | 7.75 | 7.66 | 0.24 | 3.23% | 7.53 | 7.98 | 873493 | 67140.34 | 16.12% |
| 2026-01-08 | 7.31 | 7.42 | -0.28 | -3.64% | 7.30 | 7.61 | 845972 | 62963.85 | 15.62% |
| 2026-01-07 | 7.16 | 7.70 | 0.42 | 5.77% | 7.00 | 8.01 | 1129918 | 83917.07 | 20.86% |
| 2026-01-06 | 7.21 | 7.28 | 0.13 | 1.82% | 7.15 | 7.59 | 1185758 | 87332.62 | 21.89% |
| 2026-01-05 | 7.15 | 7.15 | 0.65 | 10.00% | 6.94 | 7.15 | 749136 | 53376.79 | 13.83% |
| 2025-12-31 | 6.70 | 6.50 | -0.39 | -5.66% | 6.47 | 6.79 | 513769 | 33653.38 | 9.48% |
| 2025-12-30 | 6.56 | 6.89 | 0.37 | 5.67% | 6.46 | 7.08 | 619538 | 41674.51 | 11.44% |
| 2025-12-29 | 6.62 | 6.52 | -0.10 | -1.51% | 6.47 | 6.62 | 212061 | 13815.97 | 3.91% |
| 2025-12-26 | 6.53 | 6.62 | 0.09 | 1.38% | 6.49 | 6.65 | 259399 | 17076.99 | 4.79% |
| 2025-12-25 | 6.50 | 6.53 | 0.07 | 1.08% | 6.43 | 6.54 | 168270 | 10921.99 | 3.11% |
| 2025-12-24 | 6.37 | 6.46 | 0.07 | 1.10% | 6.31 | 6.47 | 179354 | 11507.87 | 3.31% |
| 2025-12-23 | 6.48 | 6.39 | -0.08 | -1.24% | 6.36 | 6.59 | 219089 | 14073.17 | 4.04% |
| 2025-12-22 | 6.39 | 6.47 | 0.10 | 1.57% | 6.36 | 6.53 | 288169 | 18620.93 | 5.32% |
| 2025-12-19 | 6.21 | 6.37 | 0.07 | 1.11% | 6.21 | 6.39 | 265072 | 16741.35 | 4.89% |
| 2025-12-18 | 6.49 | 6.30 | 0.03 | 0.48% | 6.28 | 6.52 | 358373 | 22832.59 | 6.62% |
| 2025-12-17 | 6.21 | 6.27 | 0.07 | 1.13% | 6.12 | 6.31 | 228363 | 14173.56 | 4.22% |
| 2025-12-16 | 6.43 | 6.20 | -0.26 | -4.02% | 6.18 | 6.48 | 237362 | 14851.09 | 4.38% |
| 2025-12-15 | 6.41 | 6.46 | 0.00 | 0.00% | 6.33 | 6.54 | 195288 | 12591.73 | 3.60% |
| 2025-12-12 | 6.47 | 6.46 | -0.02 | -0.31% | 6.42 | 6.53 | 196229 | 12686.15 | 3.62% |
| 2025-12-11 | 6.74 | 6.48 | -0.20 | -2.99% | 6.45 | 6.74 | 257009 | 16798.51 | 4.74% |
| 2025-12-10 | 6.65 | 6.68 | -0.02 | -0.30% | 6.63 | 6.75 | 190050 | 12697.73 | 3.51% |
| 2025-12-09 | 6.95 | 6.70 | -0.27 | -3.87% | 6.68 | 6.95 | 330660 | 22336.04 | 6.10% |
| 2025-12-08 | 6.95 | 6.97 | 0.04 | 0.58% | 6.88 | 6.98 | 290239 | 20096.94 | 5.36% |
| 2025-12-05 | 7.01 | 6.93 | -0.15 | -2.12% | 6.73 | 7.08 | 379899 | 26142.43 | 7.01% |
| 2025-12-04 | 7.48 | 7.08 | -0.33 | -4.45% | 7.07 | 7.49 | 421808 | 30252.84 | 7.79% |
| 2025-12-03 | 7.29 | 7.41 | 0.08 | 1.09% | 7.24 | 7.63 | 417938 | 30982.39 | 7.71% |
| 2025-12-02 | 7.52 | 7.33 | -0.19 | -2.53% | 7.28 | 7.56 | 311088 | 22863.36 | 5.74% |
| 2025-12-01 | 7.54 | 7.52 | 0.13 | 1.76% | 7.48 | 7.71 | 514471 | 38910.80 | 9.50% |
| 2025-11-28 | 7.09 | 7.39 | 0.37 | 5.27% | 7.08 | 7.58 | 652141 | 47851.98 | 12.04% |
| 2025-11-27 | 7.05 | 7.02 | -0.21 | -2.90% | 6.99 | 7.19 | 361131 | 25543.92 | 6.67% |
| 2025-11-26 | 7.16 | 7.23 | 0.09 | 1.26% | 7.12 | 7.44 | 496513 | 36149.00 | 9.17% |
| 2025-11-25 | 7.15 | 7.14 | 0.01 | 0.14% | 7.03 | 7.18 | 307979 | 21956.60 | 5.69% |
| 2025-11-24 | 7.24 | 7.13 | 0.02 | 0.28% | 6.85 | 7.36 | 518728 | 36649.37 | 9.58% |
深证大盘股票行情在线 K线走势图
山东墨龙(002490)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
