潞化科技 sh.600691
2.80
+1.45%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.77 | 2.81 | 2.71 | 2.80 | +1.45% | 0.96 | 1.46% |
| 2026-05-21 | 2.83 | 2.91 | 2.75 | 2.76 | -2.47% | 1.58 | 2.35% |
| 2026-05-20 | 2.87 | 2.88 | 2.80 | 2.83 | -2.08% | 0.98 | 1.46% |
| 2026-05-19 | 2.94 | 2.95 | 2.84 | 2.89 | -1.70% | 1.15 | 1.68% |
| 2026-05-18 | 2.98 | 2.98 | 2.87 | 2.94 | -1.34% | 1.14 | 1.64% |
| 2026-05-15 | 2.97 | 3.05 | 2.96 | 2.98 | +0.34% | 1.50 | 2.11% |
| 2026-05-14 | 3.03 | 3.04 | 2.97 | 2.97 | -2.62% | 1.29 | 1.81% |
| 2026-05-13 | 3.02 | 3.06 | 3.01 | 3.05 | +0.66% | 1.11 | 1.54% |
| 2026-05-12 | 3.12 | 3.13 | 3.01 | 3.03 | -3.19% | 1.84 | 2.53% |
| 2026-05-11 | 3.14 | 3.19 | 3.12 | 3.13 | -0.95% | 1.51 | 2.02% |
| 2026-05-08 | 3.19 | 3.22 | 3.13 | 3.16 | -0.32% | 1.51 | 2.01% |
| 2026-05-07 | 3.30 | 3.30 | 3.12 | 3.17 | -5.09% | 2.98 | 3.93% |
| 2026-05-06 | 3.30 | 3.34 | 3.23 | 3.34 | -0.30% | 1.69 | 2.16% |
| 2026-04-30 | 3.45 | 3.48 | 3.33 | 3.35 | -0.89% | 1.89 | 2.35% |
| 2026-04-29 | 3.26 | 3.41 | 3.25 | 3.38 | +2.74% | 2.63 | 3.28% |
| 2026-04-28 | 3.23 | 3.36 | 3.22 | 3.29 | +1.23% | 2.06 | 2.63% |
| 2026-04-27 | 3.28 | 3.29 | 3.17 | 3.25 | -3.85% | 2.94 | 3.82% |
| 2026-04-24 | 3.27 | 3.51 | 3.26 | 3.38 | +4.00% | 5.01 | 6.23% |
| 2026-04-23 | 3.21 | 3.30 | 3.13 | 3.25 | +1.25% | 2.29 | 2.98% |
| 2026-04-22 | 3.18 | 3.24 | 3.15 | 3.21 | +0.94% | 1.89 | 2.49% |