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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.13 | 3.16 | 3.06 | 3.06 | -2.55% | 0.73 | 0.99% |
| 2026-02-12 | 3.17 | 3.19 | 3.08 | 3.14 | -1.26% | 1.04 | 1.39% |
| 2026-02-11 | 3.16 | 3.24 | 3.14 | 3.18 | +0.63% | 0.92 | 1.21% |
| 2026-02-10 | 3.19 | 3.21 | 3.14 | 3.16 | -1.25% | 0.88 | 1.17% |
| 2026-02-09 | 3.12 | 3.20 | 3.12 | 3.20 | +2.56% | 1.27 | 1.68% |
| 2026-02-06 | 3.07 | 3.31 | 3.03 | 3.12 | +1.96% | 1.59 | 2.11% |
| 2026-02-05 | 3.11 | 3.14 | 3.05 | 3.06 | -1.61% | 0.71 | 0.97% |
| 2026-02-04 | 3.05 | 3.14 | 3.03 | 3.11 | +1.97% | 1.05 | 1.43% |
| 2026-02-03 | 3.03 | 3.08 | 2.97 | 3.05 | +1.33% | 0.80 | 1.11% |
| 2026-02-02 | 3.14 | 3.22 | 2.99 | 3.01 | -6.23% | 1.37 | 1.87% |
| 2026-01-30 | 3.20 | 3.29 | 3.14 | 3.21 | -0.31% | 1.12 | 1.47% |
| 2026-01-29 | 3.26 | 3.33 | 3.20 | 3.22 | -0.92% | 1.36 | 1.76% |
| 2026-01-28 | 3.15 | 3.28 | 3.12 | 3.25 | +2.85% | 1.37 | 1.79% |
| 2026-01-27 | 3.23 | 3.25 | 3.11 | 3.16 | -2.77% | 0.95 | 1.26% |
| 2026-01-26 | 3.25 | 3.31 | 3.20 | 3.25 | +0.62% | 1.26 | 1.64% |
| 2026-01-23 | 3.24 | 3.24 | 3.18 | 3.23 | 0.00% | 1.36 | 1.79% |
| 2026-01-22 | 3.06 | 3.25 | 3.04 | 3.23 | +5.56% | 2.34 | 3.11% |
| 2026-01-21 | 3.09 | 3.10 | 3.04 | 3.06 | -0.97% | 0.63 | 0.86% |
| 2026-01-20 | 3.10 | 3.10 | 3.03 | 3.09 | -0.32% | 1.01 | 1.38% |
| 2026-01-19 | 3.03 | 3.12 | 3.00 | 3.10 | +1.64% | 0.98 | 1.34% |