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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.97 | 2.99 | 2.93 | 2.96 | -0.67% | 0.55 | 0.78% |
| 2025-10-21 | 2.92 | 2.98 | 2.88 | 2.98 | +2.76% | 0.73 | 1.04% |
| 2025-10-20 | 2.88 | 2.93 | 2.83 | 2.90 | +1.40% | 0.77 | 1.13% |
| 2025-10-17 | 2.88 | 2.94 | 2.85 | 2.86 | -1.04% | 0.84 | 1.22% |
| 2025-10-16 | 3.02 | 3.03 | 2.87 | 2.89 | -3.99% | 1.09 | 1.56% |
| 2025-10-15 | 2.97 | 3.01 | 2.96 | 3.01 | +1.35% | 0.89 | 1.26% |
| 2025-10-14 | 3.02 | 3.09 | 2.96 | 2.97 | -1.98% | 1.12 | 1.57% |
| 2025-10-13 | 2.92 | 3.03 | 2.91 | 3.03 | -1.30% | 1.25 | 1.77% |
| 2025-10-10 | 3.04 | 3.09 | 2.99 | 3.07 | +0.99% | 1.62 | 2.24% |
| 2025-10-09 | 2.95 | 3.04 | 2.91 | 3.04 | +3.05% | 1.66 | 2.34% |
| 2025-09-30 | 2.99 | 3.01 | 2.94 | 2.95 | 0.00% | 1.37 | 1.94% |
| 2025-09-29 | 2.98 | 3.09 | 2.91 | 2.95 | -1.01% | 2.98 | 4.19% |
| 2025-09-26 | 2.69 | 2.98 | 2.69 | 2.98 | +9.96% | 2.96 | 4.26% |
| 2025-09-25 | 2.79 | 2.80 | 2.71 | 2.71 | -2.87% | 0.83 | 1.28% |
| 2025-09-24 | 2.77 | 2.80 | 2.73 | 2.79 | +0.72% | 0.82 | 1.25% |
| 2025-09-23 | 2.81 | 2.83 | 2.71 | 2.77 | -1.77% | 1.19 | 1.82% |
| 2025-09-22 | 2.83 | 2.85 | 2.77 | 2.82 | -0.35% | 0.93 | 1.40% |
| 2025-09-19 | 2.90 | 2.93 | 2.81 | 2.83 | -3.74% | 2.12 | 3.13% |
| 2025-09-18 | 3.06 | 3.15 | 2.88 | 2.94 | -5.16% | 3.76 | 5.26% |
| 2025-09-17 | 3.30 | 3.33 | 3.09 | 3.10 | -9.62% | 5.20 | 6.95% |