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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.43 | 2.48 | 2.41 | 2.46 | +1.65% | 0.62 | 1.07% |
| 2025-08-18 | 2.42 | 2.44 | 2.40 | 2.42 | -0.41% | 0.44 | 0.76% |
| 2025-08-15 | 2.40 | 2.44 | 2.39 | 2.43 | +1.67% | 0.37 | 0.64% |
| 2025-08-14 | 2.46 | 2.49 | 2.39 | 2.39 | -2.45% | 0.67 | 1.16% |
| 2025-08-13 | 2.44 | 2.47 | 2.42 | 2.45 | +0.41% | 0.53 | 0.92% |
| 2025-08-12 | 2.45 | 2.48 | 2.43 | 2.44 | -0.81% | 0.38 | 0.66% |
| 2025-08-11 | 2.43 | 2.49 | 2.41 | 2.46 | +1.65% | 0.49 | 0.84% |
| 2025-08-08 | 2.42 | 2.43 | 2.39 | 2.42 | -0.41% | 0.37 | 0.64% |
| 2025-08-07 | 2.47 | 2.48 | 2.41 | 2.43 | -1.62% | 0.48 | 0.83% |
| 2025-08-06 | 2.46 | 2.49 | 2.42 | 2.47 | +0.41% | 0.53 | 0.90% |
| 2025-08-05 | 2.43 | 2.46 | 2.42 | 2.46 | +1.23% | 0.34 | 0.58% |
| 2025-08-04 | 2.42 | 2.44 | 2.40 | 2.43 | -0.41% | 0.31 | 0.53% |
| 2025-08-01 | 2.45 | 2.47 | 2.43 | 2.44 | -0.41% | 0.30 | 0.52% |
| 2025-07-31 | 2.50 | 2.51 | 2.44 | 2.45 | -2.00% | 0.46 | 0.79% |
| 2025-07-30 | 2.51 | 2.56 | 2.49 | 2.50 | -0.40% | 0.54 | 0.90% |
| 2025-07-29 | 2.53 | 2.54 | 2.46 | 2.51 | -1.18% | 0.47 | 0.79% |
| 2025-07-28 | 2.58 | 2.58 | 2.51 | 2.54 | -1.17% | 0.55 | 0.91% |
| 2025-07-25 | 2.58 | 2.67 | 2.55 | 2.57 | 0.00% | 0.90 | 1.46% |
| 2025-07-24 | 2.53 | 2.57 | 2.52 | 2.57 | +1.18% | 0.54 | 0.89% |
| 2025-07-23 | 2.58 | 2.63 | 2.53 | 2.54 | -1.55% | 0.78 | 1.28% |