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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.11 | 3.28 | 3.06 | 3.18 | +1.92% | 2.80 | 3.73% |
| 2026-04-20 | 3.10 | 3.15 | 3.06 | 3.12 | +0.32% | 1.33 | 1.81% |
| 2026-04-17 | 3.16 | 3.20 | 3.08 | 3.11 | -1.27% | 1.41 | 1.90% |
| 2026-04-16 | 3.15 | 3.16 | 3.09 | 3.15 | +0.64% | 1.11 | 1.49% |
| 2026-04-15 | 3.19 | 3.19 | 3.12 | 3.13 | -2.79% | 1.39 | 1.85% |
| 2026-04-14 | 3.27 | 3.27 | 3.17 | 3.22 | -2.13% | 1.51 | 1.98% |
| 2026-04-13 | 3.30 | 3.32 | 3.16 | 3.29 | +1.54% | 2.07 | 2.70% |
| 2026-04-10 | 3.32 | 3.32 | 3.22 | 3.24 | -2.99% | 2.06 | 2.66% |
| 2026-04-09 | 3.31 | 3.41 | 3.25 | 3.34 | +1.21% | 2.88 | 3.66% |
| 2026-04-08 | 3.20 | 3.32 | 3.18 | 3.30 | -1.20% | 3.46 | 4.44% |
| 2026-04-07 | 3.09 | 3.34 | 3.04 | 3.34 | +9.87% | 2.42 | 3.14% |
| 2026-04-03 | 3.26 | 3.27 | 3.03 | 3.04 | -5.88% | 2.31 | 3.15% |
| 2026-04-02 | 3.26 | 3.35 | 3.22 | 3.23 | -1.52% | 2.17 | 2.78% |
| 2026-04-01 | 3.35 | 3.38 | 3.26 | 3.28 | -0.91% | 2.50 | 3.18% |
| 2026-03-31 | 3.52 | 3.56 | 3.30 | 3.31 | -7.02% | 4.33 | 5.34% |
| 2026-03-30 | 3.67 | 3.80 | 3.52 | 3.56 | -1.66% | 4.80 | 5.57% |
| 2026-03-27 | 3.43 | 3.76 | 3.43 | 3.62 | +4.02% | 5.76 | 6.68% |
| 2026-03-26 | 3.48 | 3.61 | 3.40 | 3.48 | -0.85% | 5.06 | 6.07% |
| 2026-03-25 | 3.36 | 3.52 | 3.36 | 3.51 | +0.86% | 4.10 | 4.98% |
| 2026-03-24 | 3.51 | 3.57 | 3.30 | 3.48 | -1.14% | 5.60 | 6.90% |