致敬每一个财富自由的梦想,祝大家早日进化为游资

山东矿机 (002526) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 2.82 2.80 -0.03 -1.06% 2.77 2.82 429089 11974 2.44%
2024-11-20 2.73 2.83 0.08 2.91% 2.73 2.83 616151 17165 3.51%
2024-11-19 2.69 2.75 0.07 2.61% 2.66 2.75 556236 15044 3.16%
2024-11-18 2.71 2.68 -0.03 -1.11% 2.66 2.76 619801 16743 3.53%
2024-11-15 2.78 2.71 -0.08 -2.87% 2.70 2.82 576598 15952 3.28%
2024-11-14 2.89 2.79 -0.12 -4.12% 2.78 2.90 528227 14939 3.01%
2024-11-13 2.94 2.91 -0.03 -1.02% 2.83 2.97 733236 21159 4.17%
2024-11-12 3.06 2.94 -0.08 -2.65% 2.91 3.09 897812 26821 5.11%
2024-11-11 3.01 3.02 0.03 1.00% 2.98 3.06 886520 26668 5.04%
2024-11-08 3.09 2.99 -0.08 -2.61% 2.98 3.12 1263860 38426 7.19%
2024-11-07 2.94 3.07 0.08 2.68% 2.90 3.13 1745640 52535 9.93%
2024-11-06 2.99 2.99 0.09 3.10% 2.94 3.14 2097191 63053 11.93%
2024-11-05 2.73 2.90 0.17 6.23% 2.71 2.94 1687075 47834 9.60%
2024-11-04 2.69 2.73 0.06 2.25% 2.68 2.75 624725 16972 3.55%
2024-11-01 2.77 2.67 -0.10 -3.61% 2.66 2.79 836232 22585 4.76%
2024-10-31 2.72 2.77 0.06 2.21% 2.72 2.81 1102428 30538 6.27%
2024-10-30 2.62 2.71 0.07 2.65% 2.61 2.73 860890 23218 4.90%
2024-10-29 2.75 2.64 -0.12 -4.35% 2.63 2.76 850910 22808 4.84%
2024-10-28 2.71 2.76 0.09 3.37% 2.70 2.78 1020506 28050 5.81%
2024-10-25 2.65 2.67 -0.03 -1.11% 2.63 2.71 1139046 30410 6.48%
2024-10-24 2.59 2.70 0.13 5.06% 2.57 2.80 1503493 40229 8.55%
2024-10-23 2.58 2.57 -0.02 -0.77% 2.55 2.63 843789 21867 4.80%
2024-10-22 2.57 2.59 0.03 1.17% 2.55 2.64 1163204 30160 6.62%
2024-10-21 2.42 2.56 0.16 6.67% 2.42 2.64 1359786 34297 7.74%
2024-10-18 2.34 2.40 0.06 2.56% 2.32 2.43 574782 13666 3.27%
2024-10-17 2.38 2.34 -0.04 -1.68% 2.33 2.42 437575 10413 2.49%
2024-10-16 2.36 2.38 -0.01 -0.42% 2.34 2.41 348511 8292 1.98%
2024-10-15 2.42 2.39 -0.04 -1.65% 2.38 2.43 363970 8747 2.07%
2024-10-14 2.38 2.43 0.06 2.53% 2.38 2.43 441984 10647 2.51%
2024-10-11 2.47 2.37 -0.11 -4.44% 2.34 2.47 566126 13591 3.22%
2024-10-10 2.49 2.48 0.01 0.40% 2.41 2.55 624155 15595 3.55%
2024-10-09 2.66 2.47 -0.27 -9.85% 2.47 2.67 995692 25561 5.67%
2024-10-08 2.87 2.74 0.13 4.98% 2.62 2.87 1492302 40700 8.49%
2024-09-30 2.49 2.61 0.21 8.75% 2.41 2.64 1335379 33824 7.60%
2024-09-27 2.32 2.40 0.11 4.80% 2.30 2.44 779234 18464 4.43%
2024-09-26 2.20 2.29 0.08 3.62% 2.20 2.29 433204 9743 2.46%
2024-09-25 2.19 2.21 0.03 1.38% 2.19 2.27 479930 10716 2.73%
2024-09-24 2.12 2.18 0.07 3.32% 2.11 2.18 390785 8430 2.22%
2024-09-23 2.11 2.11 -0.01 -0.47% 2.10 2.13 144502 3053 0.82%
2024-09-20 2.13 2.12 -0.02 -0.93% 2.10 2.14 178722 3791 1.02%
2024-09-19 2.08 2.14 0.07 3.38% 2.07 2.15 328077 6952 1.87%
2024-09-18 2.09 2.07 -0.01 -0.48% 2.04 2.09 170755 3515 0.97%
2024-09-13 2.11 2.08 -0.03 -1.42% 2.07 2.11 133545 2791 0.76%
2024-09-12 2.09 2.11 0.02 0.96% 2.09 2.14 196319 4152 1.12%
2024-09-11 2.11 2.09 -0.03 -1.42% 2.07 2.12 163540 3426 0.93%
2024-09-10 2.11 2.12 0.01 0.47% 2.09 2.14 189396 4005 1.08%
2024-09-09 2.10 2.11 0.00 0.00% 2.06 2.12 173556 3644 0.99%
2024-09-06 2.13 2.11 -0.02 -0.94% 2.10 2.15 217800 4623 1.24%
2024-09-05 2.11 2.13 0.02 0.95% 2.11 2.14 141868 3018 0.81%
2024-09-04 2.13 2.11 -0.04 -1.86% 2.11 2.15 182456 3884 1.04%
2024-09-03 2.14 2.15 0.01 0.47% 2.12 2.17 173421 3721 0.99%
2024-09-02 2.19 2.14 -0.06 -2.73% 2.14 2.20 252538 5481 1.44%
2024-08-30 2.16 2.20 0.04 1.85% 2.15 2.22 304637 6690 1.73%
2024-08-29 2.12 2.16 0.03 1.41% 2.11 2.17 201167 4324 1.14%
2024-08-28 2.10 2.13 0.01 0.47% 2.10 2.15 143099 3044 0.81%
2024-08-27 2.14 2.12 -0.03 -1.40% 2.11 2.15 136919 2913 0.78%
2024-08-26 2.12 2.15 0.03 1.42% 2.11 2.16 177480 3804 1.01%
2024-08-23 2.16 2.12 -0.08 -3.64% 2.09 2.17 334860 7123 1.91%
2024-08-22 2.23 2.20 -0.03 -1.35% 2.19 2.24 174145 3853 0.99%
2024-08-21 2.22 2.23 0.00 0.00% 2.22 2.25 142277 3180 0.81%
2024-08-20 2.28 2.23 -0.06 -2.62% 2.23 2.29 197477 4437 1.12%
2024-08-19 2.28 2.29 0.00 0.00% 2.27 2.31 148078 3392 0.84%
2024-08-16 2.33 2.29 -0.03 -1.29% 2.29 2.34 171199 3950 0.97%
2024-08-15 2.29 2.32 0.03 1.31% 2.27 2.34 197618 4566 1.12%
2024-08-14 2.33 2.29 -0.03 -1.29% 2.29 2.34 163150 3775 0.93%
2024-08-13 2.30 2.32 0.01 0.43% 2.29 2.33 162626 3755 0.92%