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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.16 | 3.43 | 3.12 | 3.43 | +9.94% | 5.77 | 7.32% |
| 2025-09-15 | 3.08 | 3.24 | 3.01 | 3.12 | +4.70% | 4.96 | 6.70% |
| 2025-09-12 | 2.80 | 2.98 | 2.77 | 2.98 | +9.96% | 3.03 | 4.41% |
| 2025-09-11 | 2.68 | 2.72 | 2.65 | 2.71 | +0.37% | 0.69 | 1.08% |
| 2025-09-10 | 2.73 | 2.75 | 2.66 | 2.70 | -0.74% | 0.97 | 1.52% |
| 2025-09-09 | 2.70 | 2.77 | 2.70 | 2.72 | +0.37% | 1.26 | 1.94% |
| 2025-09-08 | 2.57 | 2.75 | 2.56 | 2.71 | +5.86% | 1.75 | 2.76% |
| 2025-09-05 | 2.52 | 2.58 | 2.50 | 2.56 | +1.59% | 0.75 | 1.25% |
| 2025-09-04 | 2.58 | 2.59 | 2.47 | 2.52 | -1.95% | 0.94 | 1.57% |
| 2025-09-03 | 2.65 | 2.65 | 2.56 | 2.57 | -1.15% | 0.92 | 1.49% |
| 2025-09-02 | 2.58 | 2.66 | 2.53 | 2.60 | +0.78% | 1.67 | 2.70% |
| 2025-09-01 | 2.41 | 2.59 | 2.40 | 2.58 | +7.95% | 1.67 | 2.78% |
| 2025-08-29 | 2.42 | 2.43 | 2.38 | 2.39 | -0.83% | 0.39 | 0.68% |
| 2025-08-28 | 2.45 | 2.49 | 2.34 | 2.41 | -1.63% | 0.86 | 1.50% |
| 2025-08-27 | 2.53 | 2.55 | 2.44 | 2.45 | -3.16% | 0.70 | 1.19% |
| 2025-08-26 | 2.49 | 2.55 | 2.45 | 2.53 | +1.61% | 0.73 | 1.22% |
| 2025-08-25 | 2.47 | 2.55 | 2.46 | 2.49 | +1.22% | 0.94 | 1.58% |
| 2025-08-22 | 2.51 | 2.52 | 2.43 | 2.46 | -1.99% | 0.70 | 1.21% |
| 2025-08-21 | 2.46 | 2.51 | 2.46 | 2.51 | +2.03% | 0.77 | 1.29% |
| 2025-08-20 | 2.45 | 2.47 | 2.43 | 2.46 | 0.00% | 0.44 | 0.75% |