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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.12 | 3.14 | 3.03 | 3.05 | -3.17% | 1.19 | 1.63% |
| 2026-01-15 | 3.00 | 3.24 | 3.00 | 3.15 | +4.30% | 2.22 | 2.96% |
| 2026-01-14 | 3.01 | 3.05 | 2.97 | 3.02 | -0.66% | 1.20 | 1.67% |
| 2026-01-13 | 3.10 | 3.10 | 3.03 | 3.04 | -1.94% | 1.04 | 1.44% |
| 2026-01-12 | 3.10 | 3.15 | 3.05 | 3.10 | +0.32% | 1.51 | 2.05% |
| 2026-01-09 | 3.11 | 3.14 | 3.07 | 3.09 | -1.59% | 1.43 | 1.95% |
| 2026-01-08 | 3.11 | 3.20 | 3.06 | 3.14 | -0.95% | 2.34 | 3.17% |
| 2026-01-07 | 3.30 | 3.30 | 3.07 | 3.17 | +4.28% | 4.06 | 5.42% |
| 2026-01-06 | 2.77 | 3.04 | 2.76 | 3.04 | +10.14% | 1.13 | 1.60% |
| 2026-01-05 | 2.74 | 2.79 | 2.74 | 2.76 | 0.00% | 0.38 | 0.59% |
| 2025-12-31 | 2.78 | 2.80 | 2.73 | 2.76 | -1.08% | 0.47 | 0.73% |
| 2025-12-30 | 2.82 | 2.84 | 2.75 | 2.79 | -1.76% | 0.50 | 0.75% |
| 2025-12-29 | 2.89 | 2.89 | 2.83 | 2.84 | -1.39% | 0.42 | 0.61% |
| 2025-12-26 | 2.87 | 2.90 | 2.85 | 2.88 | +0.70% | 0.49 | 0.72% |
| 2025-12-25 | 2.86 | 2.88 | 2.83 | 2.86 | +0.35% | 0.33 | 0.48% |
| 2025-12-24 | 2.83 | 2.86 | 2.81 | 2.85 | +0.35% | 0.31 | 0.47% |
| 2025-12-23 | 2.90 | 2.92 | 2.83 | 2.84 | -2.07% | 0.44 | 0.65% |
| 2025-12-22 | 2.86 | 2.91 | 2.84 | 2.90 | +1.40% | 0.51 | 0.75% |
| 2025-12-19 | 2.81 | 2.86 | 2.80 | 2.86 | +1.78% | 0.37 | 0.56% |
| 2025-12-18 | 2.84 | 2.90 | 2.79 | 2.81 | -0.35% | 0.53 | 0.78% |