山东矿机(002526)股票信息
| 股票代码 | 002526 |
| 股票名称 | 山东矿机 |
| 最新价/元 | 2.61 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 8.75 |
| 买入/元 | 2.61 |
| 卖出/元 | 2.62 |
| 昨收/元 | 2.40 |
| 今开/元 | 2.49 |
| 最高/元 | 2.64 |
| 最低/元 | 2.41 |
| 成交量/手 | 1335378.64 |
| 成交额/万 | 33824.94 |
| 股净值/元 | 26.10 |
| 市净率 | 1.49 |
| 总市值/万 | 465309.19 |
| 流通值/万 | 458711.25 |
| 换手率/% | 7.60 |
| 入市日期 | 2010-12-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
山东矿机(002526)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.49 | 2.61 | 0.21 | 8.75 | 1335378.64 | 33824.94 | 7.60 |
| 2024-09-27 | 2.32 | 2.40 | 0.11 | 4.80 | 779233.59 | 18464.63 | 4.43 |
| 2024-09-26 | 2.20 | 2.29 | 0.08 | 3.62 | 433204.22 | 9743.53 | 2.46 |
| 2024-09-25 | 2.19 | 2.21 | 0.03 | 1.38 | 479930.19 | 10716.20 | 2.73 |
| 2024-09-24 | 2.12 | 2.18 | 0.07 | 3.32 | 390784.56 | 8430.55 | 2.22 |
| 2024-09-23 | 2.11 | 2.11 | -0.01 | -0.47 | 144502.00 | 3053.46 | 0.82 |
| 2024-09-20 | 2.13 | 2.12 | -0.02 | -0.94 | 178722.02 | 3791.56 | 1.02 |
| 2024-09-19 | 2.08 | 2.14 | 0.07 | 3.38 | 328077.27 | 6952.07 | 1.87 |
| 2024-09-18 | 2.09 | 2.07 | -0.01 | -0.48 | 170755.04 | 3515.65 | 0.97 |
| 2024-09-13 | 2.11 | 2.08 | -0.03 | -1.42 | 133544.56 | 2791.61 | 0.76 |
| 2024-09-12 | 2.09 | 2.11 | 0.02 | 0.96 | 196318.73 | 4152.08 | 1.12 |
| 2024-09-11 | 2.11 | 2.09 | -0.03 | -1.42 | 163539.82 | 3426.45 | 0.93 |
| 2024-09-10 | 2.11 | 2.12 | 0.01 | 0.47 | 189396.04 | 4005.16 | 1.08 |
| 2024-09-09 | 2.10 | 2.11 | 0.00 | 0.00 | 173556.44 | 3644.15 | 0.99 |
| 2024-09-06 | 2.13 | 2.11 | -0.02 | -0.94 | 217800.39 | 4623.59 | 1.24 |
| 2024-09-05 | 2.11 | 2.13 | 0.02 | 0.95 | 141868.34 | 3018.38 | 0.81 |
| 2024-09-04 | 2.13 | 2.11 | -0.04 | -1.86 | 182455.67 | 3884.13 | 1.04 |
| 2024-09-03 | 2.14 | 2.15 | 0.01 | 0.47 | 173421.17 | 3721.28 | 0.99 |
| 2024-09-02 | 2.19 | 2.14 | -0.06 | -2.73 | 252537.70 | 5481.28 | 1.44 |
| 2024-08-30 | 2.16 | 2.20 | 0.04 | 1.85 | 304637.00 | 6690.70 | 1.73 |
| 2024-08-29 | 2.12 | 2.16 | 0.03 | 1.41 | 201167.36 | 4324.80 | 1.14 |
| 2024-08-28 | 2.10 | 2.13 | 0.01 | 0.47 | 143098.66 | 3044.44 | 0.81 |
| 2024-08-27 | 2.14 | 2.12 | -0.03 | -1.40 | 136919.00 | 2913.36 | 0.78 |
| 2024-08-26 | 2.12 | 2.15 | 0.03 | 1.42 | 177479.81 | 3804.65 | 1.01 |
| 2024-08-23 | 2.16 | 2.12 | -0.08 | -3.64 | 334859.85 | 7123.83 | 1.91 |
| 2024-08-22 | 2.23 | 2.20 | -0.03 | -1.35 | 174145.00 | 3853.67 | 0.99 |
| 2024-08-21 | 2.22 | 2.23 | 0.00 | 0.00 | 142276.77 | 3180.56 | 0.81 |
| 2024-08-20 | 2.28 | 2.23 | -0.06 | -2.62 | 197476.53 | 4437.97 | 1.12 |
| 2024-08-19 | 2.28 | 2.29 | 0.00 | 0.00 | 148077.86 | 3392.12 | 0.84 |
| 2024-08-16 | 2.33 | 2.29 | -0.03 | -1.29 | 171199.00 | 3950.07 | 0.97 |
| 2024-08-15 | 2.29 | 2.32 | 0.03 | 1.31 | 197618.12 | 4566.89 | 1.12 |
| 2024-08-14 | 2.33 | 2.29 | -0.03 | -1.29 | 163150.25 | 3775.36 | 0.93 |
| 2024-08-13 | 2.30 | 2.32 | 0.01 | 0.43 | 162625.71 | 3755.79 | 0.92 |
| 2024-08-12 | 2.34 | 2.31 | -0.03 | -1.28 | 195472.18 | 4530.19 | 1.11 |
| 2024-08-09 | 2.37 | 2.34 | -0.02 | -0.85 | 213391.48 | 5050.59 | 1.21 |
| 2024-08-08 | 2.36 | 2.36 | -0.01 | -0.42 | 228794.89 | 5379.55 | 1.30 |
| 2024-08-07 | 2.38 | 2.37 | -0.02 | -0.84 | 224496.00 | 5340.49 | 1.27 |
| 2024-08-06 | 2.36 | 2.39 | 0.05 | 2.14 | 353537.36 | 8414.95 | 2.01 |
| 2024-08-05 | 2.39 | 2.34 | -0.06 | -2.50 | 388905.00 | 9259.60 | 2.21 |
| 2024-08-02 | 2.39 | 2.40 | 0.00 | 0.00 | 514126.25 | 12473.34 | 2.92 |
| 2024-08-01 | 2.40 | 2.40 | -0.01 | -0.42 | 360746.13 | 8690.75 | 2.05 |
| 2024-07-31 | 2.32 | 2.41 | 0.09 | 3.88 | 466480.42 | 11088.00 | 2.65 |
| 2024-07-30 | 2.29 | 2.32 | 0.02 | 0.87 | 250219.89 | 5777.70 | 1.42 |
| 2024-07-29 | 2.30 | 2.30 | 0.01 | 0.44 | 287745.22 | 6613.75 | 1.63 |
| 2024-07-26 | 2.23 | 2.29 | 0.06 | 2.69 | 406477.49 | 9290.52 | 2.31 |
| 2024-07-25 | 2.20 | 2.23 | 0.01 | 0.45 | 209993.56 | 4652.64 | 1.19 |
| 2024-07-24 | 2.25 | 2.22 | -0.04 | -1.77 | 234387.51 | 5237.39 | 1.33 |
| 2024-07-23 | 2.24 | 2.26 | 0.00 | 0.00 | 307826.57 | 7036.84 | 1.75 |
| 2024-07-22 | 2.25 | 2.26 | 0.01 | 0.44 | 165890.35 | 3729.90 | 0.94 |
| 2024-07-19 | 2.24 | 2.25 | -0.01 | -0.44 | 176672.02 | 3979.08 | 1.00 |
| 2024-07-18 | 2.26 | 2.26 | 0.00 | 0.00 | 217420.56 | 4864.31 | 1.23 |
| 2024-07-17 | 2.31 | 2.26 | -0.05 | -2.17 | 214434.90 | 4872.86 | 1.22 |
| 2024-07-16 | 2.31 | 2.31 | -0.01 | -0.43 | 247873.46 | 5709.11 | 1.41 |
| 2024-07-15 | 2.36 | 2.32 | -0.04 | -1.70 | 210923.99 | 4915.82 | 1.20 |
| 2024-07-12 | 2.38 | 2.36 | -0.01 | -0.42 | 270815.99 | 6396.14 | 1.54 |
| 2024-07-11 | 2.28 | 2.37 | 0.14 | 6.28 | 618597.29 | 14468.17 | 3.51 |
| 2024-07-10 | 2.29 | 2.23 | -0.07 | -3.04 | 231814.62 | 5239.14 | 1.32 |
| 2024-07-09 | 2.23 | 2.30 | 0.05 | 2.22 | 404154.70 | 9111.13 | 2.30 |
| 2024-07-08 | 2.34 | 2.25 | -0.08 | -3.43 | 239422.94 | 5451.28 | 1.36 |
| 2024-07-05 | 2.30 | 2.35 | 0.04 | 1.73 | 238558.22 | 5565.25 | 1.35 |
| 2024-07-04 | 2.38 | 2.31 | -0.07 | -2.94 | 310590.59 | 7297.70 | 1.76 |
| 2024-07-03 | 2.40 | 2.38 | -0.01 | -0.42 | 269399.90 | 6440.54 | 1.53 |
| 2024-07-02 | 2.39 | 2.39 | 0.00 | 0.00 | 303027.50 | 7276.45 | 1.72 |
| 2024-07-01 | 2.36 | 2.39 | 0.03 | 1.27 | 310852.71 | 7350.58 | 1.77 |
| 2024-06-28 | 2.34 | 2.36 | 0.01 | 0.43 | 357750.12 | 8513.00 | 2.03 |
| 2024-06-27 | 2.41 | 2.35 | -0.08 | -3.29 | 307802.50 | 7334.51 | 1.75 |
| 2024-06-26 | 2.34 | 2.43 | 0.07 | 2.97 | 379731.74 | 9068.41 | 2.16 |
| 2024-06-25 | 2.37 | 2.36 | 0.02 | 0.86 | 309556.94 | 7302.05 | 1.76 |
| 2024-06-24 | 2.45 | 2.34 | -0.13 | -5.26 | 513306.36 | 12217.91 | 2.92 |
| 2024-06-21 | 2.46 | 2.47 | -0.01 | -0.40 | 248369.79 | 6167.44 | 1.41 |
| 2024-06-20 | 2.59 | 2.48 | -0.12 | -4.62 | 532423.23 | 13439.66 | 3.02 |
| 2024-06-19 | 2.60 | 2.60 | 0.01 | 0.39 | 580958.32 | 15181.32 | 3.30 |
| 2024-06-18 | 2.55 | 2.59 | 0.05 | 1.97 | 481126.79 | 12419.29 | 2.73 |
| 2024-06-17 | 2.55 | 2.54 | -0.03 | -1.17 | 304351.31 | 7731.36 | 1.73 |
| 2024-06-14 | 2.52 | 2.57 | 0.06 | 2.39 | 546596.79 | 13946.25 | 3.10 |
| 2024-06-13 | 2.54 | 2.51 | -0.04 | -1.57 | 473302.59 | 11920.14 | 2.69 |
| 2024-06-12 | 2.51 | 2.55 | 0.03 | 1.19 | 417109.21 | 10615.14 | 2.37 |
| 2024-06-11 | 2.53 | 2.52 | -0.03 | -1.18 | 394628.10 | 9883.21 | 2.24 |
| 2024-06-07 | 2.53 | 2.55 | 0.05 | 2.00 | 536637.83 | 13639.83 | 3.05 |
| 2024-06-06 | 2.62 | 2.50 | -0.13 | -4.94 | 1020773.96 | 25678.54 | 5.80 |
| 2024-06-05 | 2.74 | 2.63 | -0.12 | -4.36 | 779912.46 | 20757.43 | 4.43 |
| 2024-06-04 | 2.74 | 2.75 | -0.02 | -0.72 | 543987.83 | 14843.74 | 3.09 |
| 2024-06-03 | 2.82 | 2.77 | -0.06 | -2.12 | 721101.87 | 20104.72 | 4.10 |
| 2024-05-31 | 2.84 | 2.83 | -0.03 | -1.05 | 609811.25 | 17332.63 | 3.46 |
| 2024-05-30 | 2.99 | 2.86 | -0.11 | -3.70 | 939735.65 | 27116.82 | 5.34 |
| 2024-05-29 | 3.01 | 2.97 | -0.05 | -1.66 | 673939.56 | 20139.38 | 3.83 |
| 2024-05-28 | 3.10 | 3.02 | -0.10 | -3.21 | 654290.01 | 19888.45 | 3.72 |
| 2024-05-27 | 3.06 | 3.12 | 0.06 | 1.96 | 752235.88 | 23024.36 | 4.27 |
| 2024-05-24 | 3.15 | 3.06 | -0.10 | -3.17 | 978051.43 | 30286.30 | 5.55 |
| 2024-05-23 | 3.25 | 3.16 | -0.10 | -3.07 | 868556.53 | 27917.26 | 4.93 |
| 2024-05-22 | 3.24 | 3.26 | 0.01 | 0.31 | 883853.63 | 28603.89 | 5.02 |
| 2024-05-21 | 3.32 | 3.25 | -0.09 | -2.70 | 943732.11 | 30777.22 | 5.36 |
| 2024-05-20 | 3.37 | 3.34 | -0.03 | -0.89 | 1494309.75 | 49629.60 | 8.49 |
| 2024-05-17 | 3.20 | 3.37 | 0.16 | 4.98 | 2316487.48 | 77639.00 | 13.16 |
| 2024-05-16 | 3.29 | 3.21 | -0.09 | -2.73 | 1652881.41 | 54001.68 | 9.39 |
| 2024-05-15 | 3.14 | 3.30 | 0.17 | 5.43 | 2141050.62 | 69221.11 | 12.16 |
| 2024-05-14 | 3.14 | 3.13 | -0.02 | -0.64 | 887344.01 | 27884.07 | 5.04 |
| 2024-05-13 | 3.16 | 3.15 | -0.05 | -1.56 | 1096719.69 | 34299.50 | 6.23 |
| 2024-05-10 | 3.25 | 3.20 | 0.01 | 0.31 | 2359669.71 | 75700.45 | 13.40 |
| 2024-05-09 | 2.91 | 3.19 | 0.29 | 10.00 | 2809795.39 | 88358.20 | 15.96 |
日K线
周K线
月K线
