山东墨龙

002490
🏛️ 中国 →
6.05
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.76 6.14 5.76 6.14 31,079.4K
09:35 6.14 6.14 6.14 6.14 4,105.7K
09:40 6.14 6.14 6.14 6.14 1,071.0K
09:45 6.14 6.14 6.14 6.14 1,076.2K
09:50 6.14 6.14 6.14 6.14 454.4K
09:55 6.14 6.14 6.14 6.14 476.1K
10:00 6.14 6.14 6.14 6.14 631.2K
10:05 6.14 6.14 6.14 6.14 391.6K
10:10 6.14 6.14 6.14 6.14 379.1K
10:15 6.14 6.14 6.14 6.14 251.2K
10:20 6.14 6.14 6.14 6.14 243.2K
10:25 6.14 6.14 6.14 6.14 225.9K
10:30 6.14 6.14 6.14 6.14 346.2K
10:35 6.14 6.14 6.14 6.14 228.0K
10:40 6.14 6.14 6.14 6.14 162.0K
10:45 6.14 6.14 6.14 6.14 125.5K
10:50 6.14 6.14 6.14 6.14 109.2K
10:55 6.14 6.14 6.14 6.14 71.2K
11:00 6.14 6.14 6.14 6.14 62.7K
11:05 6.14 6.14 6.14 6.14 115.8K
11:10 6.14 6.14 6.14 6.14 99.5K
11:15 6.14 6.14 6.14 6.14 51.9K
11:20 6.14 6.14 6.14 6.14 46.4K
11:25 6.14 6.14 6.14 6.14 43.8K
13:00 6.14 6.14 6.14 6.14 210.1K
13:05 6.14 6.14 6.14 6.14 102.2K
13:10 6.14 6.14 6.14 6.14 81.4K
13:15 6.14 6.14 6.14 6.14 131.4K
13:20 6.14 6.14 6.14 6.14 49.6K
13:25 6.14 6.14 6.14 6.14 66.4K
13:30 6.14 6.14 6.14 6.14 62.5K
13:35 6.14 6.14 6.14 6.14 106.8K
13:40 6.14 6.14 6.14 6.14 16.9K
13:45 6.14 6.14 6.14 6.14 30.1K
13:50 6.14 6.14 6.14 6.14 38.2K
13:55 6.14 6.14 6.14 6.14 51.7K
14:00 6.14 6.14 6.14 6.14 23.8K
14:05 6.14 6.14 6.14 6.14 24.4K
14:10 6.14 6.14 6.14 6.14 11.3K
14:15 6.14 6.14 6.14 6.14 68.0K
14:20 6.14 6.14 6.14 6.14 59.9K
14:25 6.14 6.14 6.14 6.14 87.1K
14:30 6.14 6.14 6.14 6.14 67.3K
14:35 6.14 6.14 6.14 6.14 60.3K
14:40 6.14 6.14 6.14 6.14 104.1K
14:45 6.14 6.14 6.14 6.14 53.9K
14:50 6.14 6.14 6.14 6.14 55.4K
14:55 6.14 6.14 6.14 6.14 115.9K
15:40 6.14 6.14 6.14 6.14 131.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.96 6.13 5.90 6.05 42.7M
2025-09-25 6.08 6.13 5.84 5.99 60.0M
2025-09-24 5.74 6.14 5.72 6.14 43.7M
2025-09-23 5.73 5.78 5.50 5.58 23.8M
2025-09-22 5.71 5.79 5.67 5.79 17.2M
2025-09-19 5.86 5.86 5.75 5.78 24.8M
2025-09-18 6.10 6.12 5.87 5.91 47.7M
2025-09-17 6.18 6.39 6.10 6.21 47.7M
2025-09-16 6.21 6.25 6.08 6.17 52.4M
2025-09-15 6.12 6.48 6.04 6.35 81.7M
2025-09-12 6.05 6.17 5.93 6.15 60.3M
2025-09-11 6.17 6.42 6.05 6.10 88.8M
2025-09-10 5.76 6.17 5.75 6.17 65.4M
2025-09-09 5.75 5.75 5.60 5.61 17.3M
2025-09-08 5.68 5.78 5.67 5.75 16.6M
2025-09-05 5.69 5.72 5.61 5.72 19.7M
2025-09-04 5.65 5.89 5.53 5.75 25.1M
2025-09-03 5.98 6.03 5.75 5.75 30.9M
2025-09-02 5.89 6.20 5.74 6.09 49.3M
2025-09-01 5.79 5.89 5.75 5.87 19.5M
2025-08-29 5.77 5.86 5.76 5.77 17.5M
2025-08-28 5.88 5.99 5.62 5.85 33.5M
2025-08-27 6.17 6.19 5.92 5.93 46.7M
2025-08-26 6.18 6.24 6.10 6.23 33.3M
2025-08-25 6.31 6.31 6.16 6.22 50.7M
2025-08-22 6.46 6.46 6.20 6.32 61.3M
2025-08-21 6.18 6.80 6.13 6.53 108.4M
2025-08-20 6.07 6.28 6.01 6.21 58.2M
2025-08-19 6.18 6.18 6.05 6.09 38.5M
2025-08-18 6.03 6.14 5.97 6.12 40.6M
2025-08-15 6.02 6.09 6.01 6.08 36.6M
2025-08-14 6.25 6.26 6.04 6.05 57.0M
2025-08-13 6.21 6.34 6.09 6.25 51.6M
2025-08-12 6.49 6.58 6.30 6.31 71.5M
2025-08-11 6.38 6.77 6.23 6.62 85.9M
2025-08-08 6.50 6.65 6.31 6.44 92.2M
2025-08-07 6.44 7.09 6.35 6.71 128.1M
2025-08-06 6.50 6.87 6.40 6.50 156.1M
2025-08-05 5.81 6.39 5.75 6.39 46.9M
2025-08-04 5.75 5.97 5.64 5.81 70.0M
2025-08-01 6.08 6.63 5.74 6.08 109.8M
2025-07-31 6.06 6.70 6.00 6.36 157.3M
2025-07-30 5.59 6.13 5.59 6.13 132.9M
2025-07-29 5.60 5.63 5.47 5.57 28.4M
2025-07-28 5.47 5.69 5.46 5.62 52.5M
2025-07-25 5.50 5.53 5.45 5.48 19.6M
2025-07-24 5.47 5.53 5.44 5.53 29.6M
2025-07-23 5.49 5.55 5.46 5.47 26.3M
2025-07-22 5.60 5.63 5.45 5.50 32.6M
2025-07-21 5.55 5.61 5.51 5.60 33.7M
2025-07-18 5.56 5.69 5.50 5.55 45.8M
2025-07-17 5.52 5.55 5.49 5.54 21.0M
2025-07-16 5.52 5.56 5.47 5.55 25.3M
2025-07-15 5.61 5.62 5.47 5.52 41.2M
2025-07-14 5.68 5.86 5.65 5.71 49.6M
2025-07-11 5.63 5.70 5.56 5.68 40.7M
2025-07-10 5.74 5.78 5.62 5.66 42.9M
2025-07-09 5.86 5.95 5.73 5.75 51.8M
2025-07-08 5.88 5.91 5.77 5.83 43.4M
2025-07-07 5.75 5.92 5.70 5.87 46.9M
2025-07-04 6.01 6.02 5.81 5.86 59.2M
2025-07-03 6.31 6.33 6.05 6.08 72.2M
2025-07-02 6.19 6.44 6.02 6.27 109.0M
2025-07-01 6.44 6.48 6.10 6.14 89.7M
2025-06-30 6.07 6.49 5.96 6.36 114.0M
2025-06-27 6.17 6.47 6.12 6.23 136.4M
2025-06-26 6.41 6.97 6.34 6.80 190.5M
2025-06-25 6.50 6.78 6.30 6.34 139.2M
2025-06-24 6.95 7.61 6.95 6.95 204.5M
2025-06-23 7.68 7.72 7.32 7.72 164.2M
2025-06-20 6.55 7.02 6.06 7.02 189.2M
2025-06-19 5.80 6.38 5.45 6.38 155.6M
2025-06-18 5.50 5.80 5.48 5.80 115.0M
2025-06-17 4.99 5.27 4.85 5.27 156.7M
2025-06-16 4.79 4.79 4.79 4.79 6.9M
2025-06-13 4.18 4.35 4.08 4.35 66.4M
2025-06-12 3.99 4.01 3.93 3.95 10.9M
2025-06-11 3.98 4.01 3.96 3.99 10.9M
2025-06-10 4.12 4.12 3.90 3.99 22.3M
2025-06-09 4.08 4.13 4.08 4.09 16.3M
2025-06-06 4.02 4.13 3.97 4.08 26.0M
2025-06-05 4.08 4.11 3.98 4.02 27.6M
2025-06-04 3.95 4.23 3.95 4.12 43.8M
2025-06-03 3.93 4.02 3.92 3.95 11.6M
2025-05-30 4.00 4.01 3.92 3.94 16.2M
2025-05-29 3.93 4.05 3.93 4.02 18.4M
2025-05-28 4.05 4.06 3.95 3.95 18.7M
2025-05-27 4.05 4.07 3.98 4.04 15.3M
2025-05-26 3.96 4.05 3.95 4.04 17.2M
2025-05-23 4.11 4.15 3.98 4.00 24.7M
2025-05-22 4.17 4.23 4.09 4.10 25.8M
2025-05-21 4.23 4.23 4.16 4.19 19.5M
2025-05-20 4.26 4.27 4.18 4.24 24.2M
2025-05-19 4.16 4.25 4.16 4.24 30.7M
2025-05-16 4.18 4.26 4.15 4.17 32.2M
2025-05-15 4.35 4.35 4.19 4.19 40.7M
2025-05-14 4.30 4.48 4.23 4.39 56.9M
2025-05-13 4.50 4.70 4.35 4.37 71.1M
2025-05-12 4.56 4.85 4.38 4.64 105.5M
2025-05-09 5.27 5.55 4.74 4.87 146.3M
2025-05-08 5.27 5.27 5.27 5.27 19.3M
2025-05-07 4.79 4.79 4.79 4.79 2.5M
2025-05-06 4.30 4.35 4.19 4.35 18.4M
2025-04-29 3.96 4.05 3.94 3.95 11.0M
2025-04-28 4.07 4.11 3.90 4.05 16.3M
2025-04-25 4.02 4.14 4.02 4.06 18.8M
2025-04-24 4.02 4.15 3.93 4.12 24.0M
2025-04-23 4.15 4.25 4.02 4.02 27.0M
2025-04-22 4.05 4.33 4.05 4.23 23.3M
2025-04-21 3.94 4.12 3.84 4.12 21.0M
2025-04-18 3.95 4.13 3.91 4.04 31.3M
2025-04-17 3.87 4.01 3.87 4.01 25.2M
2025-04-16 3.93 3.96 3.79 3.82 17.2M
2025-04-15 3.71 3.93 3.69 3.93 18.9M
2025-04-14 3.60 3.77 3.60 3.74 10.9M
2025-04-11 3.46 3.63 3.43 3.63 13.5M
2025-04-10 3.39 3.54 3.39 3.51 11.9M
2025-04-09 3.27 3.39 3.15 3.37 14.5M
2025-04-08 3.32 3.47 3.32 3.32 19.2M
2025-04-07 3.50 3.55 3.49 3.49 4.1M
2025-04-03 3.55 3.70 3.54 3.67 21.3M
2025-04-02 3.35 3.54 3.33 3.54 16.4M
2025-04-01 3.29 3.48 3.29 3.37 22.2M
2025-03-31 3.34 3.34 3.29 3.34 22.8M
2025-03-28 3.16 3.20 3.07 3.18 24.2M
2025-03-27 3.21 3.35 3.21 3.23 27.5M
2025-03-26 3.20 3.20 3.20 3.20 1.1M
2025-03-25 3.37 3.37 3.37 3.37 2.1M
2025-03-24 3.69 3.69 3.53 3.55 15.5M
2025-03-21 3.67 3.76 3.63 3.72 13.7M
2025-03-20 3.74 3.77 3.60 3.67 13.6M
2025-03-19 3.75 3.81 3.72 3.75 9.2M
2025-03-18 3.75 3.82 3.69 3.76 16.7M
2025-03-17 3.62 3.79 3.57 3.78 22.7M
2025-03-14 3.63 3.63 3.56 3.61 10.9M
2025-03-13 3.58 3.63 3.49 3.60 12.7M
2025-03-12 3.50 3.62 3.50 3.60 12.2M
2025-03-11 3.70 3.70 3.55 3.55 15.9M
2025-03-10 3.63 3.76 3.56 3.74 15.8M
2025-03-07 3.85 3.89 3.70 3.70 28.9M
2025-03-06 3.96 4.01 3.87 3.89 15.3M
2025-03-05 4.00 4.09 3.91 3.97 15.7M
2025-03-04 3.84 3.97 3.83 3.97 12.9M
2025-03-03 3.72 3.90 3.63 3.88 16.7M
2025-02-28 3.98 4.06 3.78 3.78 24.8M
2025-02-27 3.83 4.07 3.83 3.98 19.5M
2025-02-26 4.00 4.10 3.83 3.90 28.3M
2025-02-25 3.81 3.90 3.74 3.90 16.7M
2025-02-24 3.90 3.91 3.71 3.71 30.5M
2025-02-21 4.13 4.32 3.90 3.90 51.8M
2025-02-20 3.93 4.11 3.88 4.11 22.4M
2025-02-19 3.76 3.93 3.72 3.91 28.0M
2025-02-18 3.62 3.81 3.62 3.81 33.8M
2025-02-17 3.74 3.74 3.55 3.63 24.8M
2025-02-14 3.51 3.57 3.49 3.57 6.5M
2025-02-13 3.39 3.43 3.36 3.40 14.1M
2025-02-12 3.32 3.49 3.28 3.44 22.2M
2025-02-11 3.30 3.37 3.28 3.32 10.5M
2025-02-10 3.31 3.42 3.29 3.33 14.8M
2025-02-07 3.37 3.42 3.27 3.32 20.6M
2025-02-06 3.17 3.33 3.17 3.33 18.2M
2025-02-05 3.08 3.19 2.99 3.17 16.9M
2025-01-27 3.17 3.28 3.09 3.10 17.9M
2025-01-24 3.10 3.28 3.06 3.19 18.7M
2025-01-23 3.12 3.19 3.06 3.12 12.9M
2025-01-22 3.17 3.20 3.07 3.11 15.7M
2025-01-21 3.17 3.21 3.11 3.19 14.9M
2025-01-20 3.26 3.26 3.10 3.17 17.6M
2025-01-17 3.23 3.32 3.15 3.25 28.8M
2025-01-16 3.07 3.22 3.03 3.22 21.6M
2025-01-15 2.97 3.07 2.96 3.07 28.8M
2025-01-14 2.82 2.92 2.80 2.92 10.9M
2025-01-13 2.88 2.88 2.75 2.78 13.8M
2025-01-10 2.87 2.99 2.86 2.89 16.8M
2025-01-09 2.85 2.98 2.81 2.88 15.9M
2025-01-08 2.77 2.90 2.76 2.89 23.0M
2025-01-07 2.62 2.76 2.62 2.76 13.2M
2025-01-06 2.74 2.75 2.62 2.63 11.7M
2025-01-03 2.80 2.83 2.71 2.73 12.1M
2025-01-02 2.80 2.86 2.74 2.79 17.6M