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 |
|---|
| 2025-04-30 | 3.61 | 3.68 | 0.10 | 2.79% | 3.60 | 3.72 | 939789 | 34388.39 | 5.31% |
| 2025-04-29 | 3.51 | 3.58 | 0.11 | 3.17% | 3.50 | 3.65 | 774402 | 27723.12 | 4.37% |
| 2025-04-28 | 3.51 | 3.47 | -0.05 | -1.42% | 3.46 | 3.53 | 366693 | 12763.19 | 2.07% |
| 2025-04-25 | 3.52 | 3.52 | 0.02 | 0.57% | 3.48 | 3.56 | 457679 | 16121.76 | 2.58% |
| 2025-04-24 | 3.62 | 3.50 | -0.12 | -3.31% | 3.49 | 3.63 | 659534 | 23341.16 | 3.72% |
| 2025-04-23 | 3.53 | 3.62 | 0.12 | 3.43% | 3.53 | 3.64 | 886903 | 31856.10 | 5.05% |
| 2025-04-22 | 3.52 | 3.50 | -0.04 | -1.13% | 3.48 | 3.55 | 417058 | 14629.92 | 2.37% |
| 2025-04-21 | 3.41 | 3.54 | 0.11 | 3.21% | 3.39 | 3.54 | 569149 | 19878.51 | 3.24% |
| 2025-04-18 | 3.39 | 3.43 | 0.01 | 0.29% | 3.37 | 3.44 | 450982 | 15374.25 | 2.57% |
| 2025-04-17 | 3.42 | 3.42 | -0.04 | -1.16% | 3.41 | 3.50 | 495115 | 17085.59 | 2.82% |
| 2025-04-16 | 3.53 | 3.46 | -0.10 | -2.81% | 3.42 | 3.55 | 498298 | 17350.47 | 2.84% |
| 2025-04-15 | 3.58 | 3.56 | -0.01 | -0.28% | 3.51 | 3.60 | 536473 | 19075.71 | 3.05% |
| 2025-04-14 | 3.54 | 3.57 | 0.08 | 2.29% | 3.54 | 3.64 | 727804 | 26063.58 | 4.14% |
| 2025-04-11 | 3.42 | 3.49 | 0.03 | 0.87% | 3.38 | 3.53 | 648443 | 22652.06 | 3.69% |
| 2025-04-10 | 3.50 | 3.46 | 0.04 | 1.17% | 3.45 | 3.58 | 890280 | 31273.79 | 5.07% |
| 2025-04-09 | 3.22 | 3.42 | 0.09 | 2.70% | 3.01 | 3.45 | 1123039 | 36645.81 | 6.39% |
| 2025-04-08 | 3.31 | 3.33 | -0.19 | -5.40% | 3.19 | 3.51 | 1099948 | 36632.77 | 6.26% |
| 2025-04-07 | 3.60 | 3.52 | -0.39 | -9.97% | 3.52 | 3.67 | 437548 | 15517.95 | 2.49% |
| 2025-04-03 | 3.92 | 3.91 | -0.04 | -1.01% | 3.87 | 3.99 | 455362 | 17878.55 | 2.59% |
| 2025-04-02 | 3.87 | 3.95 | 0.03 | 0.77% | 3.85 | 4.02 | 569556 | 22569.20 | 3.24% |
| 2025-04-01 | 3.97 | 3.92 | -0.02 | -0.51% | 3.90 | 4.00 | 509871 | 20111.73 | 2.90% |
| 2025-03-31 | 4.03 | 3.94 | -0.16 | -3.90% | 3.86 | 4.05 | 909171 | 35783.91 | 5.17% |
| 2025-03-28 | 4.19 | 4.10 | -0.17 | -3.98% | 4.10 | 4.26 | 1012610 | 42089.25 | 5.76% |
| 2025-03-27 | 4.31 | 4.27 | -0.08 | -1.84% | 4.18 | 4.45 | 1364521 | 58818.77 | 7.76% |
| 2025-03-26 | 4.18 | 4.35 | 0.16 | 3.82% | 4.15 | 4.41 | 1317862 | 56966.99 | 7.50% |
| 2025-03-25 | 4.20 | 4.19 | -0.04 | -0.95% | 4.15 | 4.33 | 894253 | 37800.11 | 5.09% |
| 2025-03-24 | 4.38 | 4.23 | -0.21 | -4.73% | 4.07 | 4.38 | 1646542 | 69022.77 | 9.37% |
| 2025-03-21 | 4.59 | 4.44 | -0.21 | -4.52% | 4.43 | 4.59 | 1547919 | 69380.20 | 8.81% |
| 2025-03-20 | 4.50 | 4.65 | 0.11 | 2.42% | 4.48 | 4.75 | 2531538 | 117386.59 | 14.40% |
| 2025-03-19 | 4.45 | 4.54 | 0.05 | 1.11% | 4.43 | 4.62 | 1778845 | 80722.64 | 10.12% |
| 2025-03-18 | 4.41 | 4.49 | 0.08 | 1.81% | 4.35 | 4.57 | 1696254 | 75807.33 | 9.65% |
| 2025-03-17 | 4.41 | 4.41 | -0.03 | -0.68% | 4.35 | 4.45 | 1123822 | 49337.52 | 6.39% |
| 2025-03-14 | 4.33 | 4.44 | 0.11 | 2.54% | 4.29 | 4.45 | 1314320 | 57813.86 | 7.48% |
| 2025-03-13 | 4.59 | 4.33 | -0.23 | -5.04% | 4.27 | 4.60 | 1936321 | 84730.43 | 11.02% |
| 2025-03-12 | 4.65 | 4.56 | -0.05 | -1.08% | 4.56 | 4.68 | 1725758 | 79651.49 | 9.82% |
| 2025-03-11 | 4.50 | 4.61 | 0.00 | 0.00% | 4.46 | 4.71 | 1937944 | 89036.95 | 11.03% |
| 2025-03-10 | 4.58 | 4.61 | 0.03 | 0.66% | 4.48 | 4.75 | 2493612 | 114396.48 | 14.19% |
| 2025-03-07 | 4.66 | 4.58 | -0.11 | -2.35% | 4.52 | 4.87 | 3830032 | 179559.06 | 21.79% |
| 2025-03-06 | 4.58 | 4.69 | 0.19 | 4.22% | 4.55 | 4.94 | 5375736 | 252956.78 | 30.59% |
| 2025-03-05 | 4.07 | 4.50 | 0.41 | 10.02% | 4.01 | 4.50 | 2244922 | 97691.94 | 12.77% |
| 2025-03-04 | 3.97 | 4.09 | 0.11 | 2.76% | 3.92 | 4.11 | 965052 | 39078.54 | 5.49% |
| 2025-03-03 | 4.03 | 3.98 | -0.06 | -1.49% | 3.91 | 4.07 | 1058143 | 42152.45 | 6.02% |
| 2025-02-28 | 4.32 | 4.04 | -0.31 | -7.13% | 4.02 | 4.33 | 1775740 | 73697.05 | 10.10% |
| 2025-02-27 | 4.48 | 4.35 | -0.16 | -3.55% | 4.28 | 4.54 | 2002238 | 88002.33 | 11.39% |
| 2025-02-26 | 4.35 | 4.51 | 0.13 | 2.97% | 4.33 | 4.60 | 3011929 | 136019.72 | 17.14% |
| 2025-02-25 | 4.23 | 4.38 | 0.07 | 1.62% | 4.20 | 4.47 | 2355538 | 103144.05 | 13.40% |
| 2025-02-24 | 4.36 | 4.31 | -0.05 | -1.15% | 4.25 | 4.38 | 1534395 | 66081.63 | 8.73% |
| 2025-02-21 | 4.37 | 4.36 | -0.04 | -0.91% | 4.27 | 4.38 | 1882583 | 81487.30 | 10.71% |
| 2025-02-20 | 4.48 | 4.40 | -0.12 | -2.65% | 4.33 | 4.48 | 2635720 | 115774.64 | 15.00% |
| 2025-02-19 | 4.20 | 4.52 | 0.30 | 7.11% | 4.17 | 4.64 | 4152324 | 184610.62 | 23.63% |
| 2025-02-18 | 4.30 | 4.22 | -0.12 | -2.76% | 4.18 | 4.43 | 1751820 | 75021.89 | 9.97% |
| 2025-02-17 | 4.10 | 4.34 | 0.24 | 5.85% | 4.08 | 4.44 | 2514148 | 107431.38 | 14.31% |
| 2025-02-14 | 4.23 | 4.10 | -0.17 | -3.98% | 4.05 | 4.25 | 1977178 | 81257.41 | 11.25% |
| 2025-02-13 | 4.38 | 4.27 | -0.12 | -2.73% | 4.25 | 4.43 | 2080386 | 90023.79 | 11.84% |
| 2025-02-12 | 4.26 | 4.39 | 0.09 | 2.09% | 4.23 | 4.44 | 2241772 | 97818.04 | 12.76% |
| 2025-02-11 | 4.33 | 4.30 | -0.06 | -1.38% | 4.22 | 4.47 | 2444646 | 105988.45 | 13.91% |
| 2025-02-10 | 4.25 | 4.36 | 0.10 | 2.35% | 4.20 | 4.39 | 3174245 | 136629.42 | 18.06% |
| 2025-02-07 | 4.20 | 4.26 | 0.13 | 3.15% | 4.15 | 4.40 | 4595535 | 196977.38 | 26.15% |
| 2025-02-06 | 3.75 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 2198342 | 87616.60 | 12.51% |
| 2025-02-05 | 3.62 | 3.75 | 0.18 | 5.04% | 3.61 | 3.78 | 1408214 | 52337.39 | 8.01% |
| 2025-01-27 | 3.85 | 3.57 | -0.24 | -6.30% | 3.57 | 3.85 | 1248553 | 45745.52 | 7.10% |
| 2025-01-24 | 3.84 | 3.81 | -0.03 | -0.78% | 3.71 | 3.84 | 1284928 | 48569.23 | 7.31% |
| 2025-01-23 | 3.83 | 3.84 | 0.05 | 1.32% | 3.82 | 4.02 | 1912644 | 74699.55 | 10.88% |
| 2025-01-22 | 3.94 | 3.79 | -0.22 | -5.49% | 3.78 | 3.94 | 1596102 | 61038.36 | 9.08% |
| 2025-01-21 | 3.89 | 4.01 | 0.13 | 3.35% | 3.84 | 4.10 | 2309028 | 92317.00 | 13.14% |
| 2025-01-20 | 4.00 | 3.88 | -0.09 | -2.27% | 3.85 | 4.03 | 1595124 | 62136.89 | 9.08% |
| 2025-01-17 | 3.91 | 3.97 | 0.03 | 0.76% | 3.86 | 4.15 | 2385098 | 95864.56 | 13.57% |
| 2025-01-16 | 3.96 | 3.94 | -0.04 | -1.01% | 3.87 | 4.10 | 2250590 | 89571.92 | 12.81% |
| 2025-01-15 | 3.96 | 3.98 | -0.06 | -1.49% | 3.89 | 4.17 | 2970464 | 118045.29 | 16.90% |
| 2025-01-14 | 3.70 | 4.04 | 0.36 | 9.78% | 3.68 | 4.05 | 3711217 | 145976.66 | 21.12% |
| 2025-01-13 | 3.64 | 3.68 | -0.07 | -1.87% | 3.56 | 3.87 | 1984901 | 73680.62 | 11.29% |
| 2025-01-10 | 3.70 | 3.75 | 0.01 | 0.27% | 3.63 | 4.06 | 3183508 | 122552.23 | 18.11% |
| 2025-01-09 | 3.60 | 3.74 | 0.07 | 1.91% | 3.56 | 3.90 | 2873187 | 107214.23 | 16.35% |
| 2025-01-08 | 3.40 | 3.67 | 0.22 | 6.38% | 3.32 | 3.78 | 2615996 | 92929.88 | 14.88% |
| 2025-01-07 | 3.29 | 3.45 | 0.18 | 5.50% | 3.27 | 3.45 | 1518671 | 51217.51 | 8.64% |
| 2025-01-06 | 3.28 | 3.27 | -0.03 | -0.91% | 3.18 | 3.32 | 851154 | 27742.12 | 4.84% |
| 2025-01-03 | 3.51 | 3.30 | -0.19 | -5.44% | 3.26 | 3.53 | 1105388 | 37255.96 | 6.29% |
| 2025-01-02 | 3.49 | 3.49 | -0.04 | -1.13% | 3.45 | 3.62 | 1003991 | 35472.41 | 5.71% |
| 2024-12-31 | 3.64 | 3.53 | -0.11 | -3.02% | 3.50 | 3.67 | 991812 | 35455.50 | 5.64% |
| 2024-12-30 | 3.77 | 3.64 | -0.08 | -2.15% | 3.62 | 3.80 | 941814 | 34656.06 | 5.36% |
深证大盘股票行情在线 K线走势图
