运机集团 (001288) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	25.52	25.12	-0.41	-1.61%	24.69	25.83	54460	13747	3.58%
2026-05-28	26.86	25.53	-1.07	-4.02%	25.44	27.58	67515	17563	4.44%
2026-05-27	27.75	26.60	-1.18	-4.25%	26.39	27.78	53593	14386	3.53%
2026-05-26	29.60	27.78	-2.12	-7.09%	26.91	29.78	88328	24689	5.81%
2026-05-25	29.13	29.90	1.44	5.06%	28.68	30.33	92027	27311	6.06%
2026-05-22	26.45	28.46	2.20	8.38%	26.01	28.58	60364	16691	3.97%
2026-05-21	27.87	26.26	-1.62	-5.81%	26.21	28.40	43870	11993	2.89%
2026-05-20	27.67	27.88	0.31	1.12%	27.05	27.97	36716	10109	2.42%
2026-05-19	26.85	27.57	0.68	2.53%	26.11	27.90	58439	15793	3.85%
2026-05-18	28.24	26.89	-1.51	-5.32%	26.71	28.60	65155	17834	4.29%
2026-05-15	28.79	28.60	-0.25	-0.87%	27.81	29.15	50061	14280	3.30%
2026-05-14	30.01	28.85	-1.07	-3.58%	28.70	30.22	70734	20608	4.66%
2026-05-13	27.93	29.92	1.98	7.09%	27.80	30.73	119530	35697	7.87%
2026-05-12	28.50	27.94	-0.49	-1.72%	27.85	28.51	24352	6852	1.60%
2026-05-11	28.60	28.43	-0.07	-0.25%	27.95	28.81	32316	9158	2.13%
2026-05-08	28.25	28.50	0.41	1.46%	28.18	28.75	40584	11567	2.67%
2026-05-07	28.00	28.09	0.00	0.00%	27.70	28.30	33822	9484	2.23%
2026-05-06	28.11	28.09	-0.02	-0.07%	27.78	28.39	33929	9520	2.23%
2026-04-30	27.70	28.11	0.47	1.70%	27.61	28.17	31170	8701	2.05%
2026-04-29	27.63	27.64	0.02	0.07%	27.28	27.96	27537	7605	1.81%
2026-04-28	27.83	27.62	-0.23	-0.83%	26.60	27.84	47735	13023	3.14%
2026-04-27	27.99	27.85	-0.16	-0.57%	27.52	28.04	26451	7337	1.74%
2026-04-24	27.55	28.01	0.31	1.12%	27.46	28.68	38738	10857	2.55%
2026-04-23	28.02	27.70	-0.37	-1.32%	27.30	28.18	28370	7835	1.87%
2026-04-22	28.00	28.07	-0.06	-0.21%	27.72	28.45	30947	8700	2.04%
2026-04-21	28.32	28.13	-0.24	-0.85%	27.56	28.38	31588	8822	2.08%
2026-04-20	28.21	28.37	0.19	0.67%	27.85	28.87	49713	14110	3.27%
2026-04-17	27.67	28.18	0.60	2.18%	27.37	28.58	56115	15785	3.69%
2026-04-16	26.60	27.58	1.00	3.76%	26.32	27.82	61878	16856	4.07%
2026-04-15	26.99	26.58	-0.35	-1.30%	26.51	27.18	31929	8544	2.10%
2026-04-14	27.15	26.93	-0.12	-0.44%	26.56	27.40	36146	9698	2.38%
2026-04-13	26.88	27.05	0.06	0.22%	26.10	27.59	64630	17421	4.25%
2026-04-10	27.50	26.99	-0.74	-2.67%	25.55	27.50	120271	31844	7.92%
2026-04-09	28.50	27.73	-1.04	-3.61%	27.50	28.55	55983	15578	3.69%
2026-04-08	28.00	28.77	1.05	3.79%	28.00	29.25	96098	27557	6.33%
2026-04-07	28.00	27.72	0.03	0.11%	27.44	28.00	21318	5902	1.40%
2026-04-03	28.84	27.69	-1.15	-3.99%	27.67	28.84	30825	8660	2.03%
2026-04-02	29.50	28.84	-0.67	-2.27%	28.38	29.50	19027	5479	1.25%
2026-04-01	29.49	29.51	0.46	1.58%	28.72	29.56	37105	10835	2.45%
2026-03-31	28.74	29.05	0.50	1.75%	28.58	30.17	48855	14306	3.22%
2026-03-30	28.28	28.55	0.01	0.04%	28.00	28.97	20147	5733	1.33%
2026-03-27	27.80	28.54	0.35	1.24%	27.78	28.68	22586	6416	1.49%
2026-03-26	29.05	28.19	-0.96	-3.29%	27.82	29.20	38637	10964	2.55%
2026-03-25	29.37	29.15	-0.08	-0.27%	28.86	29.95	54934	16049	3.62%
2026-03-24	29.68	29.23	0.35	1.21%	28.65	29.98	39440	11507	2.60%
2026-03-23	30.30	28.88	-1.69	-5.53%	28.50	30.30	47265	13883	3.11%
2026-03-20	30.91	30.57	-0.30	-0.97%	30.40	31.29	24253	7473	1.60%
2026-03-19	32.00	30.87	-1.28	-3.98%	30.70	32.08	33321	10391	2.20%
2026-03-18	31.80	32.15	0.65	2.06%	31.38	32.21	15870	5061	1.05%
2026-03-17	32.80	31.50	-1.16	-3.55%	31.35	32.80	27260	8725	1.80%
2026-03-16	33.00	32.66	-0.34	-1.03%	32.02	33.15	23256	7558	1.53%
2026-03-13	33.87	33.00	-0.87	-2.57%	32.85	33.87	24156	8044	1.59%
2026-03-12	35.01	33.87	-1.13	-3.23%	33.78	35.09	20989	7180	1.38%
2026-03-11	36.25	35.00	-1.25	-3.45%	34.82	36.32	17656	6256	1.16%
2026-03-10	35.90	36.25	1.00	2.84%	35.46	36.39	13618	4921	0.90%
2026-03-09	35.49	35.25	-0.65	-1.81%	34.15	35.55	19490	6799	1.28%
2026-03-06	35.72	35.90	0.04	0.11%	35.51	36.47	17349	6249	1.14%
2026-03-05	36.26	35.86	-0.02	-0.06%	35.51	36.59	25490	9195	1.68%
2026-03-04	34.46	35.88	0.70	1.99%	34.46	36.05	26809	9532	1.77%
2026-03-03	37.17	35.18	-2.13	-5.71%	34.90	37.58	39917	14300	2.63%
2026-03-02	38.01	37.31	-1.35	-3.49%	37.05	38.27	30794	11543	2.03%
2026-02-27	37.50	38.66	0.85	2.25%	37.35	38.88	31667	12186	2.09%
2026-02-26	37.86	37.81	-0.07	-0.18%	37.50	38.19	28161	10655	1.86%
2026-02-25	38.21	37.88	-0.56	-1.46%	37.26	38.39	29682	11175	1.96%
2026-02-24	38.06	38.44	0.75	1.99%	37.30	38.86	37824	14456	2.49%