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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.65 | 3.77 | 3.47 | 3.52 | -8.57% | 6.57 | 7.63% |
| 2026-03-20 | 3.99 | 4.04 | 3.85 | 3.85 | -10.05% | 6.70 | 7.25% |
| 2026-03-19 | 4.57 | 4.57 | 4.14 | 4.28 | -3.17% | 11.16 | 10.95% |
| 2026-03-18 | 4.60 | 4.63 | 4.25 | 4.42 | -6.36% | 16.00 | 15.28% |
| 2026-03-17 | 4.20 | 4.72 | 4.20 | 4.72 | +10.02% | 19.31 | 17.58% |
| 2026-03-16 | 4.80 | 4.87 | 4.10 | 4.29 | -3.16% | 17.23 | 16.04% |
| 2026-03-13 | 4.43 | 4.43 | 4.33 | 4.43 | +9.93% | 3.13 | 2.97% |
| 2026-03-12 | 3.90 | 4.03 | 3.90 | 4.03 | +10.11% | 3.94 | 4.13% |
| 2026-03-11 | 3.53 | 3.69 | 3.40 | 3.66 | +3.10% | 3.84 | 4.58% |
| 2026-03-10 | 3.55 | 3.64 | 3.51 | 3.55 | -3.79% | 3.93 | 4.62% |
| 2026-03-09 | 3.81 | 3.98 | 3.68 | 3.69 | +1.93% | 5.75 | 6.35% |
| 2026-03-06 | 3.41 | 3.67 | 3.37 | 3.62 | +5.54% | 4.38 | 5.21% |
| 2026-03-05 | 3.60 | 3.62 | 3.34 | 3.43 | -3.92% | 3.84 | 4.70% |
| 2026-03-04 | 3.52 | 3.74 | 3.46 | 3.57 | -1.65% | 7.07 | 8.22% |
| 2026-03-03 | 3.51 | 3.75 | 3.39 | 3.63 | +6.45% | 8.63 | 10.02% |
| 2026-03-02 | 3.49 | 3.53 | 3.36 | 3.41 | +1.79% | 3.09 | 3.79% |
| 2026-02-27 | 3.26 | 3.37 | 3.26 | 3.35 | +2.13% | 1.43 | 1.81% |
| 2026-02-26 | 3.34 | 3.42 | 3.27 | 3.28 | -2.09% | 1.40 | 1.77% |
| 2026-02-25 | 3.24 | 3.38 | 3.24 | 3.35 | +3.72% | 1.69 | 2.13% |
| 2026-02-24 | 3.12 | 3.24 | 3.11 | 3.23 | +5.56% | 1.49 | 1.96% |