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 |
|---|
| 2025-09-16 | 6.21 | 6.17 | -0.18 | -2.83% | 6.08 | 6.25 | 523920 | 32165.12 | 9.67% |
| 2025-09-15 | 6.12 | 6.35 | 0.20 | 3.25% | 6.04 | 6.48 | 816861 | 51447.50 | 15.08% |
| 2025-09-12 | 6.05 | 6.15 | 0.05 | 0.82% | 5.93 | 6.17 | 603312 | 36731.40 | 11.14% |
| 2025-09-11 | 6.17 | 6.10 | -0.07 | -1.13% | 6.05 | 6.42 | 888479 | 54952.66 | 16.40% |
| 2025-09-10 | 5.76 | 6.17 | 0.56 | 9.98% | 5.75 | 6.17 | 654043 | 39633.82 | 12.07% |
| 2025-09-09 | 5.75 | 5.61 | -0.14 | -2.43% | 5.60 | 5.75 | 173151 | 9799.47 | 3.20% |
| 2025-09-08 | 5.68 | 5.75 | 0.03 | 0.52% | 5.67 | 5.78 | 165864 | 9506.71 | 3.06% |
| 2025-09-05 | 5.69 | 5.72 | -0.03 | -0.52% | 5.61 | 5.72 | 197024 | 11185.33 | 3.64% |
| 2025-09-04 | 5.65 | 5.75 | 0.00 | 0.00% | 5.53 | 5.89 | 250596 | 14214.76 | 4.63% |
| 2025-09-03 | 5.98 | 5.75 | -0.34 | -5.58% | 5.75 | 6.03 | 308541 | 18046.08 | 5.70% |
| 2025-09-02 | 5.89 | 6.09 | 0.22 | 3.75% | 5.74 | 6.20 | 493349 | 29671.75 | 9.11% |
| 2025-09-01 | 5.79 | 5.87 | 0.10 | 1.73% | 5.75 | 5.89 | 194919 | 11374.63 | 3.60% |
| 2025-08-29 | 5.77 | 5.77 | -0.08 | -1.37% | 5.76 | 5.86 | 174770 | 10115.86 | 3.23% |
| 2025-08-28 | 5.88 | 5.85 | -0.08 | -1.35% | 5.62 | 5.99 | 335093 | 19444.34 | 6.19% |
| 2025-08-27 | 6.17 | 5.93 | -0.30 | -4.82% | 5.92 | 6.19 | 467260 | 28330.31 | 8.63% |
| 2025-08-26 | 6.18 | 6.23 | 0.01 | 0.16% | 6.10 | 6.24 | 333287 | 20631.62 | 6.15% |
| 2025-08-25 | 6.31 | 6.22 | -0.10 | -1.58% | 6.16 | 6.31 | 507212 | 31585.05 | 9.36% |
| 2025-08-22 | 6.46 | 6.32 | -0.21 | -3.22% | 6.20 | 6.46 | 613293 | 38544.23 | 11.32% |
| 2025-08-21 | 6.18 | 6.53 | 0.32 | 5.15% | 6.13 | 6.80 | 1083647 | 69991.88 | 20.01% |
| 2025-08-20 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.28 | 582482 | 35910.14 | 10.75% |
| 2025-08-19 | 6.18 | 6.09 | -0.03 | -0.49% | 6.05 | 6.18 | 384640 | 23518.61 | 7.10% |
| 2025-08-18 | 6.03 | 6.12 | 0.04 | 0.66% | 5.97 | 6.14 | 405852 | 24722.11 | 7.49% |
| 2025-08-15 | 6.02 | 6.08 | 0.03 | 0.50% | 6.01 | 6.09 | 365756 | 22137.72 | 6.75% |
| 2025-08-14 | 6.25 | 6.05 | -0.20 | -3.20% | 6.04 | 6.26 | 570487 | 35010.31 | 10.53% |
| 2025-08-13 | 6.21 | 6.25 | -0.06 | -0.95% | 6.09 | 6.34 | 516247 | 32205.45 | 9.53% |
| 2025-08-12 | 6.49 | 6.31 | -0.31 | -4.68% | 6.30 | 6.58 | 714514 | 45608.71 | 13.19% |
| 2025-08-11 | 6.38 | 6.62 | 0.18 | 2.80% | 6.23 | 6.77 | 858890 | 55722.59 | 15.86% |
| 2025-08-08 | 6.50 | 6.44 | -0.27 | -4.02% | 6.31 | 6.65 | 922163 | 59557.65 | 17.03% |
| 2025-08-07 | 6.44 | 6.71 | 0.21 | 3.23% | 6.35 | 7.09 | 1281464 | 86301.41 | 23.66% |
| 2025-08-06 | 6.50 | 6.50 | 0.11 | 1.72% | 6.40 | 6.87 | 1560698 | 102491.86 | 28.82% |
| 2025-08-05 | 5.81 | 6.39 | 0.58 | 9.98% | 5.75 | 6.39 | 468669 | 29405.61 | 8.65% |
| 2025-08-04 | 5.75 | 5.81 | -0.27 | -4.44% | 5.64 | 5.97 | 699869 | 40415.76 | 12.92% |
| 2025-08-01 | 6.08 | 6.08 | -0.28 | -4.40% | 5.74 | 6.63 | 1097857 | 66722.11 | 20.27% |
| 2025-07-31 | 6.06 | 6.36 | 0.23 | 3.75% | 6.00 | 6.70 | 1573212 | 99932.52 | 29.05% |
| 2025-07-30 | 5.59 | 6.13 | 0.56 | 10.05% | 5.59 | 6.13 | 1328570 | 78182.12 | 24.53% |
| 2025-07-29 | 5.60 | 5.57 | -0.05 | -0.89% | 5.47 | 5.63 | 283802 | 15711.88 | 5.24% |
| 2025-07-28 | 5.47 | 5.62 | 0.14 | 2.55% | 5.46 | 5.69 | 525467 | 29437.31 | 9.70% |
| 2025-07-25 | 5.50 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 195702 | 10709.04 | 3.61% |
| 2025-07-24 | 5.47 | 5.53 | 0.06 | 1.10% | 5.44 | 5.53 | 296459 | 16288.60 | 5.47% |
| 2025-07-23 | 5.49 | 5.47 | -0.03 | -0.55% | 5.46 | 5.55 | 263201 | 14492.49 | 4.86% |
| 2025-07-22 | 5.60 | 5.50 | -0.10 | -1.79% | 5.45 | 5.63 | 325546 | 17885.93 | 6.01% |
| 2025-07-21 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.61 | 336637 | 18753.93 | 6.22% |
| 2025-07-18 | 5.56 | 5.55 | 0.01 | 0.18% | 5.50 | 5.69 | 457789 | 25497.68 | 8.45% |
| 2025-07-17 | 5.52 | 5.54 | -0.01 | -0.18% | 5.49 | 5.55 | 209873 | 11590.83 | 3.87% |
| 2025-07-16 | 5.52 | 5.55 | 0.03 | 0.54% | 5.47 | 5.56 | 252744 | 13967.66 | 4.67% |
| 2025-07-15 | 5.61 | 5.52 | -0.19 | -3.33% | 5.47 | 5.62 | 411618 | 22756.74 | 7.60% |
| 2025-07-14 | 5.68 | 5.71 | 0.03 | 0.53% | 5.65 | 5.86 | 496402 | 28485.98 | 9.17% |
| 2025-07-11 | 5.63 | 5.68 | 0.02 | 0.35% | 5.56 | 5.70 | 406812 | 22867.58 | 7.51% |
| 2025-07-10 | 5.74 | 5.66 | -0.09 | -1.57% | 5.62 | 5.78 | 428555 | 24309.56 | 7.91% |
| 2025-07-09 | 5.86 | 5.75 | -0.08 | -1.37% | 5.73 | 5.95 | 517789 | 30288.57 | 9.56% |
| 2025-07-08 | 5.88 | 5.83 | -0.04 | -0.68% | 5.77 | 5.91 | 434375 | 25323.25 | 8.02% |
| 2025-07-07 | 5.75 | 5.87 | 0.01 | 0.17% | 5.70 | 5.92 | 468563 | 27289.11 | 8.65% |
| 2025-07-04 | 6.01 | 5.86 | -0.22 | -3.62% | 5.81 | 6.02 | 591841 | 34770.95 | 10.93% |
| 2025-07-03 | 6.31 | 6.08 | -0.19 | -3.03% | 6.05 | 6.33 | 722256 | 44136.22 | 13.34% |
| 2025-07-02 | 6.19 | 6.27 | 0.13 | 2.12% | 6.02 | 6.44 | 1090307 | 67780.42 | 20.13% |
| 2025-07-01 | 6.44 | 6.14 | -0.22 | -3.46% | 6.10 | 6.48 | 896910 | 55723.44 | 16.56% |
| 2025-06-30 | 6.07 | 6.36 | 0.13 | 2.09% | 5.96 | 6.49 | 1139860 | 71619.98 | 21.05% |
| 2025-06-27 | 6.17 | 6.23 | -0.57 | -8.38% | 6.12 | 6.47 | 1363681 | 85238.60 | 25.18% |
| 2025-06-26 | 6.41 | 6.80 | 0.46 | 7.26% | 6.34 | 6.97 | 1905308 | 126812.35 | 35.18% |
| 2025-06-25 | 6.50 | 6.34 | -0.61 | -8.78% | 6.30 | 6.78 | 1392453 | 90048.38 | 25.71% |
| 2025-06-24 | 6.95 | 6.95 | -0.77 | -9.97% | 6.95 | 7.61 | 2045186 | 144949.77 | 37.76% |
| 2025-06-23 | 7.68 | 7.72 | 0.70 | 9.97% | 7.32 | 7.72 | 1642439 | 125361.92 | 30.32% |
| 2025-06-20 | 6.55 | 7.02 | 0.64 | 10.03% | 6.06 | 7.02 | 1891673 | 129156.53 | 34.93% |
| 2025-06-19 | 5.80 | 6.38 | 0.58 | 10.00% | 5.45 | 6.38 | 1555835 | 95336.83 | 28.73% |
| 2025-06-18 | 5.50 | 5.80 | 0.53 | 10.06% | 5.48 | 5.80 | 1150433 | 66092.79 | 21.24% |
| 2025-06-17 | 4.99 | 5.27 | 0.48 | 10.02% | 4.85 | 5.27 | 1566691 | 80876.02 | 28.93% |
| 2025-06-16 | 4.79 | 4.79 | 0.44 | 10.11% | 4.79 | 4.79 | 69336 | 3321.19 | 1.28% |
| 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% |
深证大盘股票行情在线 K线走势图
