山东矿机(002526)股票行情
山东矿机(002526)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 | 4.21 | 4.35 | 0.12 | 2.84% | 4.21 | 4.38 | 1471310 | 63653.52 | 8.31% |
| 2025-09-15 | 4.20 | 4.23 | 0.02 | 0.48% | 4.16 | 4.25 | 708537 | 29732.32 | 4.00% |
| 2025-09-12 | 4.23 | 4.21 | -0.05 | -1.17% | 4.20 | 4.28 | 916636 | 38780.77 | 5.18% |
| 2025-09-11 | 4.15 | 4.26 | 0.08 | 1.91% | 4.09 | 4.26 | 1411809 | 59315.71 | 7.97% |
| 2025-09-10 | 4.15 | 4.18 | 0.02 | 0.48% | 4.11 | 4.22 | 904043 | 37659.33 | 5.10% |
| 2025-09-09 | 4.20 | 4.16 | -0.05 | -1.19% | 4.12 | 4.20 | 779674 | 32403.89 | 4.40% |
| 2025-09-08 | 4.18 | 4.21 | 0.00 | 0.00% | 4.16 | 4.24 | 1133350 | 47601.06 | 6.40% |
| 2025-09-05 | 4.05 | 4.21 | 0.17 | 4.21% | 4.01 | 4.26 | 1516620 | 63221.02 | 8.56% |
| 2025-09-04 | 4.09 | 4.04 | -0.09 | -2.18% | 3.96 | 4.16 | 1133282 | 46119.37 | 6.40% |
| 2025-09-03 | 4.24 | 4.13 | -0.12 | -2.82% | 4.09 | 4.24 | 1484576 | 61795.85 | 8.38% |
| 2025-09-02 | 4.10 | 4.25 | 0.16 | 3.91% | 4.03 | 4.27 | 2303810 | 95986.25 | 13.01% |
| 2025-09-01 | 3.97 | 4.09 | 0.12 | 3.02% | 3.94 | 4.13 | 1072928 | 43576.14 | 6.06% |
| 2025-08-29 | 4.05 | 3.97 | -0.07 | -1.73% | 3.96 | 4.06 | 580917 | 23274.05 | 3.28% |
| 2025-08-28 | 4.01 | 4.04 | 0.02 | 0.50% | 3.87 | 4.06 | 1031248 | 41072.54 | 5.82% |
| 2025-08-27 | 4.14 | 4.02 | -0.13 | -3.13% | 4.02 | 4.19 | 1177789 | 48459.71 | 6.65% |
| 2025-08-26 | 4.07 | 4.15 | 0.07 | 1.72% | 4.04 | 4.19 | 1432420 | 58978.15 | 8.09% |
| 2025-08-25 | 4.08 | 4.08 | -0.01 | -0.24% | 4.04 | 4.13 | 849028 | 34633.89 | 4.79% |
| 2025-08-22 | 4.07 | 4.09 | 0.00 | 0.00% | 4.02 | 4.10 | 745157 | 30269.09 | 4.21% |
| 2025-08-21 | 4.12 | 4.09 | -0.03 | -0.73% | 4.05 | 4.13 | 720434 | 29460.00 | 4.07% |
| 2025-08-20 | 4.05 | 4.12 | 0.06 | 1.48% | 4.03 | 4.17 | 1020511 | 41909.25 | 5.76% |
| 2025-08-19 | 4.02 | 4.06 | 0.04 | 1.00% | 3.97 | 4.08 | 993283 | 40071.03 | 5.61% |
| 2025-08-18 | 3.93 | 4.02 | 0.08 | 2.03% | 3.92 | 4.03 | 779121 | 31153.75 | 4.40% |
| 2025-08-15 | 3.88 | 3.94 | 0.05 | 1.29% | 3.88 | 3.94 | 399284 | 15674.45 | 2.25% |
| 2025-08-14 | 3.98 | 3.89 | -0.09 | -2.26% | 3.88 | 3.98 | 644204 | 25275.40 | 3.64% |
| 2025-08-13 | 3.97 | 3.98 | 0.00 | 0.00% | 3.96 | 3.99 | 480825 | 19104.09 | 2.71% |
| 2025-08-12 | 4.01 | 3.98 | -0.03 | -0.75% | 3.96 | 4.03 | 433784 | 17296.19 | 2.45% |
| 2025-08-11 | 3.99 | 4.01 | 0.03 | 0.75% | 3.98 | 4.02 | 432900 | 17330.81 | 2.44% |
| 2025-08-08 | 4.00 | 3.98 | -0.03 | -0.75% | 3.98 | 4.01 | 406236 | 16212.48 | 2.29% |
| 2025-08-07 | 4.06 | 4.01 | -0.04 | -0.99% | 3.98 | 4.08 | 604854 | 24246.01 | 3.42% |
| 2025-08-06 | 3.97 | 4.05 | 0.08 | 2.02% | 3.96 | 4.05 | 894523 | 36051.29 | 5.05% |
| 2025-08-05 | 3.95 | 3.97 | 0.01 | 0.25% | 3.94 | 3.98 | 418524 | 16578.87 | 2.36% |
| 2025-08-04 | 3.88 | 3.96 | 0.06 | 1.54% | 3.85 | 3.96 | 414803 | 16271.16 | 2.34% |
| 2025-08-01 | 3.89 | 3.90 | 0.00 | 0.00% | 3.88 | 3.92 | 355399 | 13850.69 | 2.01% |
| 2025-07-31 | 3.93 | 3.90 | -0.04 | -1.02% | 3.87 | 3.96 | 470628 | 18427.81 | 2.66% |
| 2025-07-30 | 3.96 | 3.94 | -0.03 | -0.76% | 3.91 | 3.98 | 502134 | 19820.53 | 2.84% |
| 2025-07-29 | 3.99 | 3.97 | -0.03 | -0.75% | 3.93 | 4.00 | 523680 | 20695.42 | 2.96% |
| 2025-07-28 | 4.02 | 4.00 | 0.00 | 0.00% | 3.97 | 4.03 | 508575 | 20340.00 | 2.87% |
| 2025-07-25 | 4.06 | 4.00 | -0.07 | -1.72% | 3.99 | 4.07 | 754803 | 30312.75 | 4.26% |
| 2025-07-24 | 4.05 | 4.07 | 0.02 | 0.49% | 4.03 | 4.10 | 993245 | 40290.45 | 5.61% |
| 2025-07-23 | 4.14 | 4.05 | -0.13 | -3.11% | 4.04 | 4.20 | 1607356 | 65878.64 | 9.08% |
| 2025-07-22 | 4.04 | 4.18 | 0.13 | 3.21% | 4.01 | 4.45 | 2504900 | 105672.52 | 14.14% |
| 2025-07-21 | 3.93 | 4.05 | 0.13 | 3.32% | 3.92 | 4.10 | 1447292 | 58055.04 | 8.17% |
| 2025-07-18 | 3.91 | 3.92 | -0.01 | -0.25% | 3.89 | 3.96 | 491572 | 19246.31 | 2.78% |
| 2025-07-17 | 3.96 | 3.93 | 0.03 | 0.77% | 3.90 | 3.99 | 764076 | 30037.29 | 4.31% |
| 2025-07-16 | 3.86 | 3.90 | 0.05 | 1.30% | 3.84 | 3.92 | 623934 | 24284.26 | 3.52% |
| 2025-07-15 | 3.90 | 3.85 | -0.05 | -1.28% | 3.81 | 3.91 | 530144 | 20387.76 | 2.99% |
| 2025-07-14 | 3.87 | 3.90 | 0.02 | 0.52% | 3.85 | 3.93 | 604616 | 23569.29 | 3.41% |
| 2025-07-11 | 3.84 | 3.88 | 0.05 | 1.31% | 3.82 | 3.90 | 623320 | 24082.86 | 3.52% |
| 2025-07-10 | 3.82 | 3.84 | 0.00 | 0.00% | 3.81 | 3.86 | 393160 | 15076.61 | 2.22% |
| 2025-07-09 | 3.87 | 3.84 | -0.04 | -1.03% | 3.84 | 3.91 | 465497 | 18030.41 | 2.63% |
| 2025-07-08 | 3.84 | 3.88 | 0.04 | 1.04% | 3.83 | 3.88 | 408995 | 15795.14 | 2.31% |
| 2025-07-07 | 3.84 | 3.84 | 0.00 | 0.00% | 3.80 | 3.85 | 297592 | 11386.14 | 1.68% |
| 2025-07-04 | 3.89 | 3.84 | -0.05 | -1.29% | 3.83 | 3.89 | 505124 | 19466.85 | 2.85% |
| 2025-07-03 | 3.92 | 3.89 | 0.01 | 0.26% | 3.88 | 4.02 | 770362 | 30218.46 | 4.35% |
| 2025-07-02 | 3.86 | 3.88 | 0.02 | 0.52% | 3.82 | 3.92 | 783752 | 30402.42 | 4.43% |
| 2025-07-01 | 3.86 | 3.86 | 0.00 | 0.00% | 3.82 | 3.88 | 477608 | 18416.17 | 2.70% |
| 2025-06-30 | 3.82 | 3.86 | 0.04 | 1.05% | 3.81 | 3.87 | 479784 | 18463.85 | 2.71% |
| 2025-06-27 | 3.80 | 3.82 | 0.01 | 0.26% | 3.79 | 3.84 | 423678 | 16186.02 | 2.39% |
| 2025-06-26 | 3.82 | 3.81 | -0.01 | -0.26% | 3.80 | 3.86 | 542806 | 20819.77 | 3.06% |
| 2025-06-25 | 3.80 | 3.82 | 0.02 | 0.53% | 3.77 | 3.82 | 534398 | 20280.87 | 3.02% |
| 2025-06-24 | 3.68 | 3.80 | 0.09 | 2.43% | 3.68 | 3.81 | 546925 | 20637.57 | 3.09% |
| 2025-06-23 | 3.63 | 3.71 | 0.04 | 1.09% | 3.61 | 3.72 | 368508 | 13570.04 | 2.08% |
| 2025-06-20 | 3.68 | 3.67 | -0.03 | -0.81% | 3.66 | 3.73 | 336193 | 12391.09 | 1.90% |
| 2025-06-19 | 3.83 | 3.70 | -0.13 | -3.39% | 3.68 | 3.83 | 602669 | 22538.53 | 3.40% |
| 2025-06-18 | 3.85 | 3.83 | -0.06 | -1.54% | 3.80 | 3.86 | 448236 | 17163.27 | 2.53% |
| 2025-06-17 | 3.82 | 3.89 | 0.05 | 1.30% | 3.79 | 3.91 | 755352 | 29155.96 | 4.26% |
| 2025-06-16 | 3.80 | 3.84 | 0.01 | 0.26% | 3.77 | 3.85 | 435770 | 16661.08 | 2.46% |
| 2025-06-13 | 3.90 | 3.83 | -0.09 | -2.30% | 3.81 | 3.91 | 696216 | 26785.30 | 3.93% |
| 2025-06-12 | 3.95 | 3.92 | -0.07 | -1.75% | 3.90 | 3.97 | 830898 | 32624.04 | 4.69% |
| 2025-06-11 | 3.95 | 3.99 | 0.10 | 2.57% | 3.91 | 4.05 | 1517537 | 60422.85 | 8.57% |
| 2025-06-10 | 3.95 | 3.89 | -0.05 | -1.27% | 3.81 | 3.95 | 967587 | 37521.08 | 5.46% |
| 2025-06-09 | 3.92 | 3.94 | 0.06 | 1.55% | 3.88 | 3.97 | 1031867 | 40511.63 | 5.83% |
| 2025-06-06 | 3.97 | 3.88 | -0.13 | -3.24% | 3.88 | 4.01 | 1490049 | 58281.37 | 8.41% |
| 2025-06-05 | 4.00 | 4.01 | 0.02 | 0.50% | 3.96 | 4.12 | 2019962 | 81524.42 | 11.41% |
| 2025-06-04 | 4.09 | 3.99 | 0.03 | 0.76% | 3.96 | 4.17 | 3445866 | 139964.48 | 19.46% |
| 2025-06-03 | 3.58 | 3.96 | 0.36 | 10.00% | 3.58 | 3.96 | 1837624 | 71891.40 | 10.38% |
| 2025-05-30 | 3.69 | 3.60 | -0.11 | -2.96% | 3.59 | 3.70 | 615526 | 22263.85 | 3.48% |
| 2025-05-29 | 3.64 | 3.71 | 0.06 | 1.64% | 3.63 | 3.74 | 595130 | 22033.21 | 3.36% |
| 2025-05-28 | 3.64 | 3.65 | 0.01 | 0.27% | 3.60 | 3.69 | 498401 | 18157.49 | 2.81% |
| 2025-05-27 | 3.67 | 3.64 | -0.02 | -0.55% | 3.60 | 3.67 | 295256 | 10725.27 | 1.67% |
深证大盘股票行情在线 K线走势图
