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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.55 | 2.59 | 2.51 | 2.58 | +1.57% | 0.81 | 1.34% |
| 2025-07-21 | 2.50 | 2.55 | 2.49 | 2.54 | +2.42% | 0.80 | 1.33% |
| 2025-07-18 | 2.38 | 2.49 | 2.37 | 2.48 | +4.20% | 0.97 | 1.67% |
| 2025-07-17 | 2.36 | 2.40 | 2.34 | 2.38 | +1.28% | 0.44 | 0.78% |
| 2025-07-16 | 2.34 | 2.37 | 2.32 | 2.35 | +0.43% | 0.43 | 0.76% |
| 2025-07-15 | 2.44 | 2.44 | 2.31 | 2.34 | -4.49% | 0.96 | 1.72% |
| 2025-07-14 | 2.45 | 2.49 | 2.43 | 2.45 | -0.41% | 0.50 | 0.86% |
| 2025-07-11 | 2.44 | 2.47 | 2.40 | 2.46 | +0.82% | 0.70 | 1.21% |
| 2025-07-10 | 2.40 | 2.48 | 2.39 | 2.44 | +1.24% | 0.63 | 1.08% |
| 2025-07-09 | 2.42 | 2.44 | 2.40 | 2.41 | -0.82% | 0.49 | 0.86% |
| 2025-07-08 | 2.42 | 2.45 | 2.39 | 2.43 | +0.83% | 0.53 | 0.93% |
| 2025-07-07 | 2.38 | 2.42 | 2.37 | 2.41 | +0.42% | 0.42 | 0.73% |
| 2025-07-04 | 2.46 | 2.48 | 2.38 | 2.40 | -2.44% | 0.61 | 1.05% |
| 2025-07-03 | 2.45 | 2.46 | 2.42 | 2.46 | 0.00% | 0.55 | 0.95% |
| 2025-07-02 | 2.46 | 2.49 | 2.43 | 2.46 | +0.82% | 0.79 | 1.36% |
| 2025-07-01 | 2.38 | 2.44 | 2.38 | 2.44 | +2.09% | 0.78 | 1.36% |
| 2025-06-30 | 2.39 | 2.42 | 2.37 | 2.39 | +1.27% | 0.68 | 1.19% |
| 2025-06-27 | 2.40 | 2.42 | 2.36 | 2.36 | -0.84% | 0.73 | 1.28% |
| 2025-06-26 | 2.37 | 2.42 | 2.33 | 2.38 | +0.85% | 1.10 | 1.96% |
| 2025-06-25 | 2.43 | 2.53 | 2.34 | 2.36 | -0.42% | 1.53 | 2.66% |