山东墨龙（002490）历史行情
以下为山东墨龙近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-16 | 7.100 | 7.240 | 7.420 | 7.000 | 0.140 | 1.972% | 36.98万 | 0.00亿 | 0.000% |
| 2026-10-15 | 7.300 | 7.100 | 7.340 | 7.090 | -0.550 | -7.190% | 40.04万 | 0.00亿 | 0.000% |
| 2026-10-14 | 7.350 | 7.650 | 7.850 | 7.300 | 0.380 | 5.227% | 63.68万 | 0.00亿 | 0.000% |
| 2026-10-13 | 7.070 | 7.270 | 7.490 | 7.070 | 0.170 | 2.394% | 44.75万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.380 | 7.100 | 7.390 | 7.020 | -0.330 | -4.441% | 36.17万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.600 | 7.430 | 7.620 | 7.310 | -0.170 | -2.237% | 64.21万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.930 | 7.600 | 7.600 | 6.930 | 0.690 | 9.986% | 67.70万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.960 | 6.910 | 6.960 | 6.880 | -0.030 | -0.432% | 960.77万 | 0.66亿 | 1.774% |
| 2026-10-06 | 6.960 | 6.910 | 6.960 | 6.880 | -0.030 | -0.432% | 960.77万 | 0.66亿 | 1.774% |
| 2026-10-05 | 6.960 | 6.910 | 6.960 | 6.880 | -0.030 | -0.432% | 960.77万 | 0.66亿 | 1.774% |
| 2026-10-02 | 6.960 | 6.910 | 6.960 | 6.880 | -0.030 | -0.432% | 960.77万 | 0.66亿 | 1.774% |
| 2026-10-01 | 6.960 | 6.910 | 6.960 | 6.880 | -0.030 | -0.432% | 960.77万 | 0.66亿 | 1.774% |
| 2026-09-30 | 6.960 | 6.910 | 6.960 | 6.880 | -0.030 | -0.432% | 9.61万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.890 | 6.940 | 7.000 | 6.880 | -0.020 | -0.287% | 10.72万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.150 | 6.960 | 7.150 | 6.890 | -0.190 | -2.657% | 16.23万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.120 | 7.150 | 7.180 | 7.080 | 0.020 | 0.281% | 1,197.17万 | 0.85亿 | 2.210% |
| 2026-09-24 | 7.120 | 7.150 | 7.180 | 7.080 | 0.020 | 0.281% | 11.97万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.280 | 7.130 | 7.300 | 7.110 | -0.220 | -2.993% | 20.39万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.280 | 7.350 | 7.390 | 7.210 | 0.000 | 0.000% | 19.36万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.190 | 7.350 | 7.370 | 7.140 | 0.040 | 0.547% | 24.13万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.090 | 7.310 | 7.450 | 7.070 | 0.170 | 2.381% | 31.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.100 | 7.140 | 7.200 | 7.070 | -0.160 | -2.192% | 24.59万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.260 | 7.300 | 7.380 | 7.140 | 0.060 | 0.829% | 24.20万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.480 | 7.240 | 7.510 | 7.220 | -0.410 | -5.359% | 37.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.940 | 7.650 | 8.030 | 7.520 | -0.150 | -1.923% | 38.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.040 | 7.800 | 8.200 | 7.610 | 0.060 | 0.775% | 59.02万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.140 | 7.740 | 8.170 | 7.730 | -0.250 | -3.129% | 54.76万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.150 | 7.990 | 8.250 | 7.900 | -0.310 | -3.735% | 56.56万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.730 | 8.300 | 8.340 | 7.700 | 0.470 | 6.003% | 80.27万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.010 | 7.830 | 8.030 | 7.670 | 0.040 | 0.513% | 43.48万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.910 | 7.790 | 8.110 | 7.740 | -0.150 | -1.889% | 57.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.440 | 7.940 | 8.450 | 7.820 | -0.750 | -8.631% | 92.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.200 | 8.690 | 9.200 | 8.480 | 0.330 | 3.947% | 126.40万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.560 | 8.360 | 8.680 | 8.340 | -0.090 | -1.065% | 47.81万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.600 | 8.450 | 8.600 | 8.280 | 0.030 | 0.356% | 56.36万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.100 | 8.420 | 8.520 | 8.080 | 0.340 | 4.208% | 62.27万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.990 | 8.080 | 8.140 | 7.880 | 0.030 | 0.373% | 43.29万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.080 | 8.050 | 8.110 | 7.880 | -0.240 | -2.895% | 53.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.090 | 8.290 | 8.500 | 8.020 | 0.110 | 1.345% | 74.66万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.800 | 8.180 | 8.230 | 7.760 | 0.020 | 0.245% | 66.91万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.000 | 8.160 | 8.300 | 7.730 | 0.310 | 3.949% | 84.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.830 | 7.850 | 8.080 | 7.700 | 0.150 | 1.948% | 52.19万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.130 | 7.700 | 8.150 | 7.700 | -0.320 | -3.990% | 65.30万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.830 | 8.020 | 8.200 | 7.740 | 0.370 | 4.837% | 86.24万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.490 | 7.650 | 7.930 | 7.410 | 0.160 | 2.136% | 52.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.460 | 7.490 | 7.560 | 7.250 | -0.140 | -1.835% | 45.33万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.600 | 7.630 | 7.740 | 7.520 | -0.230 | -2.926% | 56.11万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.020 | 7.860 | 8.060 | 7.750 | -0.370 | -4.496% | 73.69万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.090 | 8.230 | 8.300 | 7.950 | 0.310 | 3.914% | 98.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.900 | 7.920 | 7.930 | 7.650 | 0.150 | 1.931% | 48.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.720 | 7.770 | 7.820 | 7.560 | 0.100 | 1.304% | 54.62万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.500 | 7.670 | 7.670 | 7.460 | 0.160 | 2.130% | 47.39万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.420 | 7.510 | 7.560 | 7.350 | -0.020 | -0.266% | 37.07万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.480 | 7.530 | 7.600 | 7.350 | 0.130 | 1.757% | 49.26万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.200 | 7.400 | 7.430 | 7.120 | -0.070 | -0.937% | 47.24万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.930 | 7.470 | 7.640 | 6.930 | -0.230 | -2.987% | 66.51万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.600 | 7.700 | 7.860 | 7.530 | 0.310 | 4.195% | 72.18万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.530 | 7.390 | 7.590 | 7.330 | -0.070 | -0.938% | 60.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.020 | 7.460 | 7.850 | 6.980 | 0.160 | 2.192% | 78.02万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.130 | 7.300 | 7.370 | 7.130 | -0.620 | -7.828% | 81.70万 | 0.00亿 | 0.000% |
| 2026-07-24 | 8.300 | 7.920 | 8.650 | 7.890 | -0.310 | -3.767% | 94.14万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.780 | 8.230 | 8.500 | 7.610 | 0.460 | 5.920% | 95.93万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.500 | 7.770 | 7.910 | 7.410 | 0.440 | 6.003% | 94.51万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.390 | 7.330 | 7.450 | 7.040 | -0.470 | -6.026% | 84.08万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.520 | 7.800 | 7.800 | 7.520 | 0.710 | 10.014% | 54.61万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.550 | 7.090 | 8.040 | 7.050 | -0.470 | -6.217% | 76.35万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.700 | 7.560 | 7.990 | 7.340 | -0.590 | -7.239% | 91.18万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.150 | 8.150 | 8.590 | 8.150 | -0.900 | -9.945% | 71.64万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.380 | 9.050 | 9.070 | 8.330 | 0.790 | 9.564% | 108.12万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.700 | 8.260 | 8.440 | 7.490 | 0.580 | 7.552% | 107.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.310 | 7.680 | 7.880 | 7.310 | 0.010 | 0.130% | 102.83万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.360 | 7.670 | 7.670 | 7.160 | 0.700 | 10.043% | 91.47万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.660 | 6.970 | 6.970 | 6.550 | 0.630 | 9.937% | 51.72万 | 0.00亿 | 0.000% |
| 2026-07-07 | 6.400 | 6.340 | 6.450 | 6.230 | -0.060 | -0.938% | 17.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.620 | 6.400 | 6.640 | 6.360 | -0.260 | -3.904% | 20.61万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.470 | 6.660 | 6.710 | 6.440 | 0.150 | 2.304% | 24.39万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.360 | 6.510 | 6.590 | 6.330 | 0.050 | 0.774% | 21.88万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.380 | 6.460 | 6.520 | 6.290 | 0.070 | 1.095% | 22.25万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.400 | 6.390 | 6.440 | 6.220 | -0.070 | -1.084% | 22.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.450 | 6.460 | 6.670 | 6.400 | 0.140 | 2.215% | 27.45万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.450 | 6.320 | 6.550 | 6.300 | -0.030 | -0.472% | 25.34万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.470 | 6.350 | 6.480 | 6.280 | -0.190 | -2.905% | 25.05万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.880 | 6.540 | 6.890 | 6.450 | -0.430 | -6.169% | 31.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.010 | 6.970 | 7.090 | 6.880 | -0.140 | -1.969% | 28.12万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.090 | 7.110 | 7.180 | 7.010 | 0.080 | 1.138% | 32.79万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.280 | 7.030 | 7.290 | 6.960 | -0.390 | -5.256% | 41.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.710 | 7.420 | 7.760 | 7.410 | -0.420 | -5.357% | 46.18万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.050 | 7.840 | 8.070 | 7.700 | -0.380 | -4.623% | 55.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.300 | 8.220 | 8.470 | 8.100 | -0.620 | -7.014% | 83.62万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.030 | 8.840 | 9.230 | 8.030 | 0.280 | 3.271% | 116.94万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.310 | 8.560 | 8.560 | 8.310 | 0.780 | 10.026% | 106.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.860 | 7.780 | 8.100 | 7.760 | 0.120 | 1.567% | 58.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.120 | 7.660 | 8.140 | 7.600 | -0.570 | -6.926% | 58.85万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.550 | 8.230 | 8.230 | 7.550 | 0.750 | 10.027% | 31.80万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.610 | 7.480 | 7.630 | 7.340 | -0.270 | -3.484% | 34.56万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.990 | 7.750 | 8.050 | 7.670 | -0.630 | -7.518% | 48.43万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.820 | 8.380 | 8.590 | 7.740 | 0.570 | 7.298% | 60.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.190 | 7.810 | 8.240 | 7.770 | -0.160 | -2.008% | 28.99万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.800 | 7.970 | 7.990 | 7.770 | 0.180 | 2.311% | 20.23万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.910 | 7.790 | 7.930 | 7.700 | -0.190 | -2.381% | 21.55万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.720 | 7.980 | 8.080 | 7.720 | 0.250 | 3.234% | 28.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.920 | 7.730 | 7.960 | 7.640 | -0.270 | -3.375% | 23.58万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.010 | 8.000 | 8.080 | 7.760 | -0.080 | -0.990% | 29.34万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.230 | 8.080 | 8.280 | 8.000 | -0.280 | -3.349% | 28.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.240 | 8.360 | 8.380 | 8.180 | 0.080 | 0.966% | 24.15万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.830 | 8.280 | 8.830 | 8.260 | -0.640 | -7.175% | 48.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.850 | 8.920 | 9.040 | 8.770 | 0.000 | 0.000% | 32.09万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.070 | 8.920 | 9.150 | 8.750 | -0.400 | -4.292% | 47.98万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.240 | 9.320 | 9.500 | 9.020 | 0.230 | 2.530% | 52.34万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.150 | 9.090 | 9.330 | 8.990 | -0.070 | -0.764% | 42.71万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.480 | 9.160 | 9.490 | 9.160 | -0.450 | -4.683% | 42.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.760 | 9.610 | 10.100 | 9.550 | -0.140 | -1.436% | 56.26万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.050 | 9.750 | 10.120 | 9.710 | -0.370 | -3.656% | 46.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.290 | 10.120 | 10.580 | 10.060 | -0.060 | -0.589% | 75.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.020 | 10.180 | 10.380 | 9.960 | 0.460 | 4.733% | 96.20万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.990 | 9.720 | 10.050 | 9.600 | -0.290 | -2.897% | 66.98万 | 0.00亿 | 0.000% |
| 2026-05-06 | 9.500 | 10.010 | 10.220 | 9.360 | -0.050 | -0.497% | 71.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.200 | 10.060 | 10.360 | 9.810 | 0.100 | 1.004% | 71.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.100 | 9.960 | 10.200 | 9.820 | -0.260 | -2.544% | 65.37万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.300 | 10.220 | 10.880 | 9.920 | -0.280 | -2.667% | 99.07万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.030 | 10.500 | 10.570 | 9.850 | 0.230 | 2.240% | 100.02万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.900 | 10.270 | 10.580 | 9.810 | 0.500 | 5.118% | 139.83万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.990 | 9.770 | 9.770 | 8.830 | 0.890 | 10.023% | 85.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.990 | 8.880 | 9.060 | 8.770 | -0.170 | -1.878% | 37.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.880 | 9.050 | 9.050 | 8.670 | 0.170 | 1.914% | 47.29万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.780 | 8.880 | 8.930 | 8.690 | 0.000 | 0.000% | 45.66万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.850 | 8.690 | 8.870 | 8.620 | 0.000 | 0.000% | 32.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.690 | 8.800 | 8.810 | 8.550 | -0.060 | -0.680% | 37.71万 | 3.28亿 | 6.960% |
| 2026-04-15 | 9.000 | 8.860 | 9.040 | 8.810 | 0.000 | 0.000% | 53.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.450 | 9.270 | 9.570 | 9.170 | -0.450 | -4.630% | 76.34万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.420 | 9.720 | 9.780 | 9.120 | 0.000 | 0.000% | 89.00万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.370 | 9.220 | 9.400 | 9.130 | 0.000 | 0.000% | 51.90万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.450 | 9.450 | 9.590 | 9.170 | 0.000 | 0.000% | 78.51万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.870 | 9.170 | 9.320 | 8.870 | 0.000 | 0.000% | 83.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.340 | 9.850 | 9.880 | 9.000 | 0.000 | 0.000% | 70.26万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.820 | 9.480 | 10.000 | 9.350 | 0.000 | 0.000% | 66.55万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.650 | 9.960 | 10.280 | 9.620 | 0.000 | 0.000% | 107.83万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.540 | 9.450 | 9.670 | 9.400 | 0.000 | 0.000% | 53.89万 | 0.00亿 | 0.000% |