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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.40 | 3.41 | 3.19 | 3.24 | -2.99% | 1.83 | 2.36% |
| 2025-11-18 | 3.50 | 3.57 | 3.32 | 3.34 | -5.65% | 2.50 | 3.10% |
| 2025-11-17 | 3.49 | 3.61 | 3.41 | 3.54 | +2.31% | 3.09 | 3.72% |
| 2025-11-14 | 3.56 | 3.71 | 3.46 | 3.46 | -4.16% | 4.15 | 4.93% |
| 2025-11-13 | 3.48 | 3.75 | 3.47 | 3.61 | +2.85% | 4.63 | 5.41% |
| 2025-11-12 | 3.44 | 3.58 | 3.35 | 3.51 | +2.93% | 4.29 | 5.22% |
| 2025-11-11 | 3.39 | 3.50 | 3.39 | 3.41 | -3.67% | 3.90 | 4.81% |
| 2025-11-10 | 3.35 | 3.63 | 3.30 | 3.54 | +7.27% | 7.96 | 9.63% |
| 2025-11-07 | 3.02 | 3.30 | 3.01 | 3.30 | +10.00% | 2.64 | 3.41% |
| 2025-11-06 | 2.95 | 3.00 | 2.91 | 3.00 | +1.69% | 1.03 | 1.45% |
| 2025-11-05 | 2.91 | 2.97 | 2.86 | 2.95 | +1.37% | 0.88 | 1.25% |
| 2025-11-04 | 2.89 | 2.98 | 2.87 | 2.91 | +0.34% | 1.03 | 1.48% |
| 2025-11-03 | 2.86 | 2.91 | 2.84 | 2.90 | +1.05% | 0.70 | 1.02% |
| 2025-10-31 | 2.85 | 2.94 | 2.84 | 2.87 | +0.35% | 0.68 | 1.00% |
| 2025-10-30 | 2.88 | 2.92 | 2.83 | 2.86 | -1.04% | 0.65 | 0.96% |
| 2025-10-29 | 2.86 | 2.90 | 2.78 | 2.89 | +1.05% | 0.69 | 1.03% |
| 2025-10-28 | 2.93 | 2.93 | 2.85 | 2.86 | -1.72% | 0.66 | 0.97% |
| 2025-10-27 | 2.92 | 2.95 | 2.88 | 2.91 | +0.69% | 0.68 | 0.98% |
| 2025-10-24 | 2.99 | 3.01 | 2.88 | 2.89 | -2.69% | 0.87 | 1.25% |
| 2025-10-23 | 2.98 | 2.98 | 2.92 | 2.97 | +0.34% | 0.62 | 0.88% |