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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.37 | 2.40 | 2.31 | 2.37 | -2.87% | 1.30 | 2.33% |
| 2025-06-23 | 2.38 | 2.51 | 2.34 | 2.44 | +4.27% | 1.48 | 2.56% |
| 2025-06-20 | 2.45 | 2.46 | 2.33 | 2.34 | -4.49% | 1.44 | 2.55% |
| 2025-06-19 | 2.60 | 2.63 | 2.44 | 2.45 | -7.89% | 2.16 | 3.63% |
| 2025-06-18 | 2.63 | 2.70 | 2.50 | 2.66 | +3.10% | 2.61 | 4.18% |
| 2025-06-17 | 2.48 | 2.65 | 2.44 | 2.58 | +1.57% | 2.62 | 4.31% |
| 2025-06-16 | 2.45 | 2.60 | 2.38 | 2.54 | +7.17% | 2.86 | 4.85% |
| 2025-06-13 | 2.32 | 2.48 | 2.31 | 2.37 | +1.72% | 1.52 | 2.71% |
| 2025-06-12 | 2.36 | 2.36 | 2.30 | 2.33 | -2.10% | 0.99 | 1.79% |
| 2025-06-11 | 2.28 | 2.40 | 2.27 | 2.38 | +2.59% | 2.12 | 3.80% |
| 2025-06-10 | 2.23 | 2.43 | 2.22 | 2.32 | +4.98% | 3.16 | 5.65% |
| 2025-06-09 | 2.18 | 2.22 | 2.17 | 2.21 | +1.38% | 0.41 | 0.78% |
| 2025-06-06 | 2.16 | 2.23 | 2.15 | 2.18 | +0.93% | 0.56 | 1.08% |
| 2025-06-05 | 2.17 | 2.19 | 2.14 | 2.16 | -1.37% | 0.45 | 0.88% |
| 2025-06-04 | 2.11 | 2.20 | 2.09 | 2.19 | +3.79% | 0.65 | 1.27% |
| 2025-06-03 | 2.10 | 2.13 | 2.10 | 2.11 | 0.00% | 0.26 | 0.51% |
| 2025-05-30 | 2.16 | 2.16 | 2.10 | 2.11 | -2.77% | 0.39 | 0.78% |
| 2025-05-29 | 2.14 | 2.19 | 2.12 | 2.17 | +0.93% | 0.38 | 0.74% |
| 2025-05-28 | 2.21 | 2.23 | 2.13 | 2.15 | -2.71% | 0.44 | 0.86% |
| 2025-05-27 | 2.14 | 2.21 | 2.12 | 2.21 | +2.79% | 0.47 | 0.92% |