山东墨龙(002490)股票行情 山东墨龙股票行情 002490股票行情_爱股网
山东墨龙(002490)股票行情
山东墨龙(002490)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 |
|---|
| 2025-10-27 | 8.02 | 8.29 | -0.13 | -1.54% | 7.68 | 8.87 | 1775266 | 146244.98 | 32.77% |
| 2025-10-24 | 9.55 | 8.42 | -0.94 | -10.04% | 8.42 | 9.78 | 1862877 | 164959.59 | 34.39% |
| 2025-10-23 | 8.51 | 9.36 | 0.85 | 9.99% | 8.50 | 9.36 | 1097143 | 100004.44 | 20.25% |
| 2025-10-22 | 8.17 | 8.51 | 0.77 | 9.95% | 8.12 | 8.51 | 1496975 | 126240.10 | 27.63% |
| 2025-10-21 | 7.18 | 7.74 | 0.70 | 9.94% | 7.17 | 7.74 | 1204384 | 89704.34 | 22.23% |
| 2025-10-20 | 6.77 | 7.04 | 0.26 | 3.83% | 6.66 | 7.46 | 1667680 | 118447.54 | 30.78% |
| 2025-10-17 | 6.16 | 6.78 | 0.62 | 10.06% | 6.06 | 6.78 | 1047973 | 68381.33 | 19.35% |
| 2025-10-16 | 6.33 | 6.16 | -0.25 | -3.90% | 6.10 | 6.48 | 567894 | 35309.56 | 10.48% |
| 2025-10-15 | 6.16 | 6.41 | 0.14 | 2.23% | 6.16 | 6.50 | 839757 | 53755.81 | 15.50% |
| 2025-10-14 | 6.09 | 6.27 | 0.21 | 3.47% | 6.04 | 6.50 | 895005 | 56269.00 | 16.52% |
| 2025-10-13 | 5.90 | 6.06 | -0.05 | -0.82% | 5.81 | 6.10 | 336830 | 20162.08 | 6.22% |
| 2025-10-10 | 5.88 | 6.11 | 0.20 | 3.38% | 5.83 | 6.11 | 533774 | 32178.60 | 9.85% |
| 2025-10-09 | 5.84 | 5.91 | 0.01 | 0.17% | 5.80 | 5.92 | 271424 | 15955.12 | 5.01% |
| 2025-09-30 | 5.82 | 5.90 | -0.04 | -0.67% | 5.82 | 5.97 | 269568 | 15876.50 | 4.98% |
| 2025-09-29 | 5.97 | 5.94 | -0.11 | -1.82% | 5.78 | 6.07 | 330089 | 19608.81 | 6.09% |
| 2025-09-26 | 5.96 | 6.05 | 0.06 | 1.00% | 5.90 | 6.13 | 426963 | 25759.86 | 7.88% |
| 2025-09-25 | 6.08 | 5.99 | -0.15 | -2.44% | 5.84 | 6.13 | 599676 | 35675.70 | 11.07% |
| 2025-09-24 | 5.74 | 6.14 | 0.56 | 10.04% | 5.72 | 6.14 | 436573 | 26549.45 | 8.06% |
| 2025-09-23 | 5.73 | 5.58 | -0.21 | -3.63% | 5.50 | 5.78 | 238447 | 13344.89 | 4.40% |
| 2025-09-22 | 5.71 | 5.79 | 0.01 | 0.17% | 5.67 | 5.79 | 171656 | 9828.48 | 3.17% |
| 2025-09-19 | 5.86 | 5.78 | -0.13 | -2.20% | 5.75 | 5.86 | 248463 | 14378.54 | 4.59% |
| 2025-09-18 | 6.10 | 5.91 | -0.30 | -4.83% | 5.87 | 6.12 | 477269 | 28659.02 | 8.81% |
| 2025-09-17 | 6.18 | 6.21 | 0.04 | 0.65% | 6.10 | 6.39 | 477460 | 29707.37 | 8.81% |
| 2025-09-16 | 6.21 | 6.17 | -0.18 | -2.83% | 6.08 | 6.25 | 523920 | 32165.12 | 9.67% |
| 2025-09-15 | 6.12 | 6.35 | 0.20 | 3.25% | 6.04 | 6.48 | 816861 | 51447.50 | 15.08% |
| 2025-09-12 | 6.05 | 6.15 | 0.05 | 0.82% | 5.93 | 6.17 | 603312 | 36731.40 | 11.14% |
| 2025-09-11 | 6.17 | 6.10 | -0.07 | -1.13% | 6.05 | 6.42 | 888479 | 54952.66 | 16.40% |
| 2025-09-10 | 5.76 | 6.17 | 0.56 | 9.98% | 5.75 | 6.17 | 654043 | 39633.82 | 12.07% |
| 2025-09-09 | 5.75 | 5.61 | -0.14 | -2.43% | 5.60 | 5.75 | 173151 | 9799.47 | 3.20% |
| 2025-09-08 | 5.68 | 5.75 | 0.03 | 0.52% | 5.67 | 5.78 | 165864 | 9506.71 | 3.06% |
| 2025-09-05 | 5.69 | 5.72 | -0.03 | -0.52% | 5.61 | 5.72 | 197024 | 11185.33 | 3.64% |
| 2025-09-04 | 5.65 | 5.75 | 0.00 | 0.00% | 5.53 | 5.89 | 250596 | 14214.76 | 4.63% |
| 2025-09-03 | 5.98 | 5.75 | -0.34 | -5.58% | 5.75 | 6.03 | 308541 | 18046.08 | 5.70% |
| 2025-09-02 | 5.89 | 6.09 | 0.22 | 3.75% | 5.74 | 6.20 | 493349 | 29671.75 | 9.11% |
| 2025-09-01 | 5.79 | 5.87 | 0.10 | 1.73% | 5.75 | 5.89 | 194919 | 11374.63 | 3.60% |
| 2025-08-29 | 5.77 | 5.77 | -0.08 | -1.37% | 5.76 | 5.86 | 174770 | 10115.86 | 3.23% |
| 2025-08-28 | 5.88 | 5.85 | -0.08 | -1.35% | 5.62 | 5.99 | 335093 | 19444.34 | 6.19% |
| 2025-08-27 | 6.17 | 5.93 | -0.30 | -4.82% | 5.92 | 6.19 | 467260 | 28330.31 | 8.63% |
| 2025-08-26 | 6.18 | 6.23 | 0.01 | 0.16% | 6.10 | 6.24 | 333287 | 20631.62 | 6.15% |
| 2025-08-25 | 6.31 | 6.22 | -0.10 | -1.58% | 6.16 | 6.31 | 507212 | 31585.05 | 9.36% |
| 2025-08-22 | 6.46 | 6.32 | -0.21 | -3.22% | 6.20 | 6.46 | 613293 | 38544.23 | 11.32% |
| 2025-08-21 | 6.18 | 6.53 | 0.32 | 5.15% | 6.13 | 6.80 | 1083647 | 69991.88 | 20.01% |
| 2025-08-20 | 6.07 | 6.21 | 0.12 | 1.97% | 6.01 | 6.28 | 582482 | 35910.14 | 10.75% |
| 2025-08-19 | 6.18 | 6.09 | -0.03 | -0.49% | 6.05 | 6.18 | 384640 | 23518.61 | 7.10% |
| 2025-08-18 | 6.03 | 6.12 | 0.04 | 0.66% | 5.97 | 6.14 | 405852 | 24722.11 | 7.49% |
| 2025-08-15 | 6.02 | 6.08 | 0.03 | 0.50% | 6.01 | 6.09 | 365756 | 22137.72 | 6.75% |
| 2025-08-14 | 6.25 | 6.05 | -0.20 | -3.20% | 6.04 | 6.26 | 570487 | 35010.31 | 10.53% |
| 2025-08-13 | 6.21 | 6.25 | -0.06 | -0.95% | 6.09 | 6.34 | 516247 | 32205.45 | 9.53% |
| 2025-08-12 | 6.49 | 6.31 | -0.31 | -4.68% | 6.30 | 6.58 | 714514 | 45608.71 | 13.19% |
| 2025-08-11 | 6.38 | 6.62 | 0.18 | 2.80% | 6.23 | 6.77 | 858890 | 55722.59 | 15.86% |
| 2025-08-08 | 6.50 | 6.44 | -0.27 | -4.02% | 6.31 | 6.65 | 922163 | 59557.65 | 17.03% |
| 2025-08-07 | 6.44 | 6.71 | 0.21 | 3.23% | 6.35 | 7.09 | 1281464 | 86301.41 | 23.66% |
| 2025-08-06 | 6.50 | 6.50 | 0.11 | 1.72% | 6.40 | 6.87 | 1560698 | 102491.86 | 28.82% |
| 2025-08-05 | 5.81 | 6.39 | 0.58 | 9.98% | 5.75 | 6.39 | 468669 | 29405.61 | 8.65% |
| 2025-08-04 | 5.75 | 5.81 | -0.27 | -4.44% | 5.64 | 5.97 | 699869 | 40415.76 | 12.92% |
| 2025-08-01 | 6.08 | 6.08 | -0.28 | -4.40% | 5.74 | 6.63 | 1097857 | 66722.11 | 20.27% |
| 2025-07-31 | 6.06 | 6.36 | 0.23 | 3.75% | 6.00 | 6.70 | 1573212 | 99932.52 | 29.05% |
| 2025-07-30 | 5.59 | 6.13 | 0.56 | 10.05% | 5.59 | 6.13 | 1328570 | 78182.12 | 24.53% |
| 2025-07-29 | 5.60 | 5.57 | -0.05 | -0.89% | 5.47 | 5.63 | 283802 | 15711.88 | 5.24% |
| 2025-07-28 | 5.47 | 5.62 | 0.14 | 2.55% | 5.46 | 5.69 | 525467 | 29437.31 | 9.70% |
| 2025-07-25 | 5.50 | 5.48 | -0.05 | -0.90% | 5.45 | 5.53 | 195702 | 10709.04 | 3.61% |
| 2025-07-24 | 5.47 | 5.53 | 0.06 | 1.10% | 5.44 | 5.53 | 296459 | 16288.60 | 5.47% |
| 2025-07-23 | 5.49 | 5.47 | -0.03 | -0.55% | 5.46 | 5.55 | 263201 | 14492.49 | 4.86% |
| 2025-07-22 | 5.60 | 5.50 | -0.10 | -1.79% | 5.45 | 5.63 | 325546 | 17885.93 | 6.01% |
| 2025-07-21 | 5.55 | 5.60 | 0.05 | 0.90% | 5.51 | 5.61 | 336637 | 18753.93 | 6.22% |
| 2025-07-18 | 5.56 | 5.55 | 0.01 | 0.18% | 5.50 | 5.69 | 457789 | 25497.68 | 8.45% |
| 2025-07-17 | 5.52 | 5.54 | -0.01 | -0.18% | 5.49 | 5.55 | 209873 | 11590.83 | 3.87% |
| 2025-07-16 | 5.52 | 5.55 | 0.03 | 0.54% | 5.47 | 5.56 | 252744 | 13967.66 | 4.67% |
| 2025-07-15 | 5.61 | 5.52 | -0.19 | -3.33% | 5.47 | 5.62 | 411618 | 22756.74 | 7.60% |
| 2025-07-14 | 5.68 | 5.71 | 0.03 | 0.53% | 5.65 | 5.86 | 496402 | 28485.98 | 9.17% |
| 2025-07-11 | 5.63 | 5.68 | 0.02 | 0.35% | 5.56 | 5.70 | 406812 | 22867.58 | 7.51% |
| 2025-07-10 | 5.74 | 5.66 | -0.09 | -1.57% | 5.62 | 5.78 | 428555 | 24309.56 | 7.91% |
| 2025-07-09 | 5.86 | 5.75 | -0.08 | -1.37% | 5.73 | 5.95 | 517789 | 30288.57 | 9.56% |
| 2025-07-08 | 5.88 | 5.83 | -0.04 | -0.68% | 5.77 | 5.91 | 434375 | 25323.25 | 8.02% |
| 2025-07-07 | 5.75 | 5.87 | 0.01 | 0.17% | 5.70 | 5.92 | 468563 | 27289.11 | 8.65% |
| 2025-07-04 | 6.01 | 5.86 | -0.22 | -3.62% | 5.81 | 6.02 | 591841 | 34770.95 | 10.93% |
| 2025-07-03 | 6.31 | 6.08 | -0.19 | -3.03% | 6.05 | 6.33 | 722256 | 44136.22 | 13.34% |
| 2025-07-02 | 6.19 | 6.27 | 0.13 | 2.12% | 6.02 | 6.44 | 1090307 | 67780.42 | 20.13% |
| 2025-07-01 | 6.44 | 6.14 | -0.22 | -3.46% | 6.10 | 6.48 | 896910 | 55723.44 | 16.56% |
| 2025-06-30 | 6.07 | 6.36 | 0.13 | 2.09% | 5.96 | 6.49 | 1139860 | 71619.98 | 21.05% |
深证大盘股票行情在线 K线走势图
山东墨龙(002490)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
