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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.78 | 2.82 | 2.74 | 2.82 | +1.44% | 0.43 | 0.64% |
| 2025-12-16 | 2.86 | 2.87 | 2.76 | 2.78 | -2.80% | 0.55 | 0.83% |
| 2025-12-15 | 2.81 | 2.89 | 2.80 | 2.86 | +1.06% | 0.43 | 0.63% |
| 2025-12-12 | 2.88 | 2.90 | 2.82 | 2.83 | -1.39% | 0.63 | 0.93% |
| 2025-12-11 | 2.93 | 2.94 | 2.87 | 2.87 | -1.71% | 0.57 | 0.82% |
| 2025-12-10 | 2.93 | 2.94 | 2.89 | 2.92 | -0.34% | 0.44 | 0.63% |
| 2025-12-09 | 2.99 | 3.00 | 2.93 | 2.93 | -2.33% | 0.61 | 0.87% |
| 2025-12-08 | 3.04 | 3.08 | 2.97 | 3.00 | -0.99% | 0.70 | 0.98% |
| 2025-12-05 | 2.95 | 3.05 | 2.93 | 3.03 | +2.36% | 0.69 | 0.97% |
| 2025-12-04 | 3.08 | 3.09 | 2.95 | 2.96 | -3.58% | 0.87 | 1.23% |
| 2025-12-03 | 3.05 | 3.11 | 3.05 | 3.07 | 0.00% | 0.71 | 0.98% |
| 2025-12-02 | 3.15 | 3.15 | 3.04 | 3.07 | -1.60% | 0.81 | 1.11% |
| 2025-12-01 | 3.14 | 3.19 | 3.10 | 3.12 | -0.95% | 0.92 | 1.24% |
| 2025-11-28 | 3.04 | 3.22 | 3.04 | 3.15 | +3.28% | 1.52 | 2.03% |
| 2025-11-27 | 3.03 | 3.09 | 3.00 | 3.05 | +0.66% | 1.07 | 1.48% |
| 2025-11-26 | 2.97 | 3.04 | 2.95 | 3.03 | +1.34% | 1.21 | 1.70% |
| 2025-11-25 | 2.93 | 3.12 | 2.91 | 2.99 | +3.46% | 1.95 | 2.71% |
| 2025-11-24 | 2.94 | 2.97 | 2.84 | 2.89 | -1.70% | 1.34 | 1.94% |
| 2025-11-21 | 3.10 | 3.12 | 2.93 | 2.94 | -6.67% | 1.94 | 2.72% |
| 2025-11-20 | 3.24 | 3.26 | 3.12 | 3.15 | -2.78% | 1.28 | 1.70% |