山东矿机 (002526) - 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
2026-09-16	2.60	2.65	0.05	1.92%	2.58	2.66	165498	4335	0.93%
2026-09-15	2.67	2.60	-0.07	-2.62%	2.59	2.67	187883	4935	1.06%
2026-09-14	2.68	2.67	-0.01	-0.37%	2.66	2.70	201446	5391	1.14%
2026-09-11	2.73	2.68	-0.07	-2.55%	2.64	2.74	288019	7703	1.63%
2026-09-10	2.75	2.75	-0.02	-0.72%	2.72	2.78	185580	5106	1.05%
2026-09-09	2.79	2.77	-0.03	-1.07%	2.76	2.82	189271	5250	1.07%
2026-09-08	2.72	2.80	0.08	2.94%	2.71	2.80	305046	8424	1.72%
2026-09-07	2.73	2.72	-0.01	-0.37%	2.70	2.74	157093	4277	0.89%
2026-09-04	2.73	2.73	0.02	0.74%	2.71	2.78	265460	7306	1.50%
2026-09-03	2.76	2.71	-0.04	-1.45%	2.70	2.79	199588	5453	1.13%
2026-09-02	2.74	2.75	0.00	0.00%	2.71	2.77	195164	5359	1.10%
2026-09-01	2.71	2.75	0.04	1.48%	2.70	2.77	204549	5616	1.15%
2026-08-31	2.72	2.71	-0.02	-0.73%	2.69	2.73	154370	4176	0.87%
2026-08-28	2.72	2.73	0.02	0.74%	2.70	2.75	212834	5798	1.20%
2026-08-27	2.72	2.71	-0.02	-0.73%	2.70	2.75	247051	6723	1.39%
2026-08-26	2.73	2.73	0.01	0.37%	2.69	2.79	265266	7277	1.50%
2026-08-25	2.63	2.72	0.09	3.42%	2.62	2.74	279047	7516	1.58%
2026-08-24	2.65	2.63	-0.02	-0.75%	2.61	2.67	190626	5024	1.08%
2026-08-21	2.64	2.65	-0.01	-0.38%	2.59	2.67	208620	5487	1.18%
2026-08-20	2.66	2.66	0.00	0.00%	2.62	2.68	209307	5544	1.18%
2026-08-19	2.70	2.66	-0.06	-2.21%	2.64	2.71	236893	6312	1.34%
2026-08-18	2.75	2.72	-0.03	-1.09%	2.69	2.76	211890	5747	1.20%
2026-08-17	2.74	2.75	0.01	0.36%	2.70	2.77	215963	5914	1.22%
2026-08-14	2.75	2.74	-0.01	-0.36%	2.71	2.77	152817	4180	0.86%
2026-08-13	2.81	2.75	-0.06	-2.14%	2.74	2.82	297625	8260	1.68%
2026-08-12	2.75	2.81	0.04	1.44%	2.75	2.82	294890	8247	1.67%
2026-08-11	2.80	2.77	-0.01	-0.36%	2.75	2.82	287174	7975	1.62%
2026-08-10	2.70	2.78	0.08	2.96%	2.68	2.79	419734	11509	2.37%
2026-08-07	2.68	2.70	0.01	0.37%	2.62	2.70	314992	8380	1.78%
2026-08-06	2.68	2.69	0.00	0.00%	2.63	2.71	297612	7961	1.68%
2026-08-05	2.69	2.69	-0.01	-0.37%	2.66	2.71	250050	6712	1.41%
2026-08-04	2.70	2.70	0.01	0.37%	2.66	2.71	212440	5704	1.20%
2026-08-03	2.64	2.69	0.04	1.51%	2.64	2.70	219973	5895	1.24%
2026-07-31	2.63	2.65	0.04	1.53%	2.61	2.66	219618	5799	1.24%
2026-07-30	2.61	2.61	-0.02	-0.76%	2.59	2.67	229910	6040	1.30%
2026-07-29	2.59	2.63	0.05	1.94%	2.58	2.65	253625	6649	1.43%
2026-07-28	2.55	2.58	0.03	1.18%	2.54	2.62	252529	6535	1.43%
2026-07-27	2.50	2.55	0.05	2.00%	2.49	2.56	180928	4591	1.02%
2026-07-24	2.56	2.50	-0.08	-3.10%	2.50	2.58	198311	5021	1.12%
2026-07-23	2.48	2.58	0.10	4.03%	2.47	2.59	326979	8288	1.85%
2026-07-22	2.50	2.48	-0.03	-1.20%	2.46	2.52	194847	4841	1.10%
2026-07-21	2.48	2.51	0.03	1.21%	2.44	2.52	252225	6257	1.42%
2026-07-20	2.51	2.48	-0.03	-1.20%	2.46	2.56	281466	7060	1.59%
2026-07-17	2.58	2.51	-0.07	-2.71%	2.49	2.61	289843	7389	1.64%
2026-07-16	2.56	2.58	0.01	0.39%	2.54	2.62	229855	5945	1.30%
2026-07-15	2.52	2.57	0.03	1.18%	2.51	2.60	252078	6486	1.42%
2026-07-14	2.45	2.54	0.07	2.83%	2.44	2.54	271318	6765	1.53%
2026-07-13	2.57	2.47	-0.11	-4.26%	2.46	2.58	263166	6575	1.49%
2026-07-10	2.51	2.58	0.07	2.79%	2.49	2.64	333958	8602	1.89%
2026-07-09	2.53	2.52	-0.01	-0.40%	2.45	2.56	264599	6614	1.49%
2026-07-08	2.56	2.53	-0.04	-1.56%	2.51	2.57	188868	4788	1.07%
2026-07-07	2.64	2.57	-0.07	-2.65%	2.55	2.66	214565	5558	1.21%
2026-07-06	2.71	2.64	-0.07	-2.58%	2.63	2.72	242016	6459	1.37%
2026-07-03	2.64	2.71	0.07	2.65%	2.64	2.74	352920	9488	1.99%
2026-07-02	2.63	2.64	0.01	0.38%	2.60	2.69	303164	8069	1.71%
2026-07-01	2.57	2.63	0.07	2.73%	2.56	2.73	354988	9406	2.00%
2026-06-30	2.51	2.56	0.03	1.19%	2.50	2.56	207103	5262	1.17%
2026-06-29	2.53	2.53	-0.01	-0.39%	2.48	2.58	267610	6776	1.51%
2026-06-26	2.60	2.54	-0.08	-3.05%	2.54	2.63	272184	7020	1.54%
2026-06-25	2.66	2.62	-0.05	-1.87%	2.59	2.67	260834	6835	1.47%
2026-06-24	2.77	2.67	-0.11	-3.96%	2.65	2.77	250251	6729	1.41%
2026-06-23	2.76	2.78	0.00	0.00%	2.74	2.84	256774	7180	1.45%
2026-06-22	2.76	2.78	0.02	0.72%	2.64	2.79	360249	9737	2.03%
2026-06-18	2.82	2.76	-0.08	-2.82%	2.74	2.83	225791	6252	1.27%
2026-06-17	2.91	2.84	-0.08	-2.74%	2.82	2.91	233742	6666	1.32%
2026-06-16	2.93	2.92	-0.02	-0.68%	2.89	2.94	161120	4692	0.91%
2026-06-15	2.95	2.94	0.01	0.34%	2.91	2.97	182744	5374	1.03%
2026-06-12	2.90	2.93	0.05	1.74%	2.88	2.95	183654	5364	1.04%
2026-06-11	2.90	2.88	-0.06	-2.04%	2.86	2.92	163767	4716	0.92%
2026-06-10	2.98	2.94	-0.07	-2.33%	2.90	2.99	212023	6224	1.20%
2026-06-09	2.93	3.01	0.09	3.08%	2.92	3.05	288243	8628	1.63%