鲁北化工 sh.600727
8.31
+7.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.87 | 8.34 | 7.77 | 8.31 | +7.36% | 2.13 | 4.95% |
| 2026-05-21 | 8.11 | 8.17 | 7.72 | 7.74 | -4.68% | 1.87 | 4.45% |
| 2026-05-20 | 8.15 | 8.33 | 8.09 | 8.12 | -1.46% | 1.38 | 3.19% |
| 2026-05-19 | 8.17 | 8.26 | 8.10 | 8.24 | -0.12% | 1.69 | 3.91% |
| 2026-05-18 | 8.52 | 8.58 | 8.15 | 8.25 | -3.17% | 2.53 | 5.80% |
| 2026-05-15 | 8.39 | 8.79 | 8.36 | 8.52 | +1.31% | 3.67 | 8.05% |
| 2026-05-14 | 8.37 | 8.55 | 8.25 | 8.41 | +1.33% | 2.55 | 5.73% |
| 2026-05-13 | 8.08 | 8.40 | 8.08 | 8.30 | +2.22% | 2.08 | 4.75% |
| 2026-05-12 | 8.10 | 8.15 | 7.98 | 8.12 | +0.25% | 1.48 | 3.47% |
| 2026-05-11 | 8.15 | 8.18 | 8.03 | 8.10 | -1.10% | 1.39 | 3.26% |
| 2026-05-08 | 8.07 | 8.21 | 8.04 | 8.19 | +1.49% | 1.68 | 3.91% |
| 2026-05-07 | 8.26 | 8.28 | 8.02 | 8.07 | -1.94% | 2.16 | 5.04% |
| 2026-05-06 | 8.06 | 8.23 | 7.85 | 8.23 | +1.98% | 3.09 | 7.22% |
| 2026-04-30 | 8.08 | 8.25 | 8.03 | 8.07 | -0.12% | 2.28 | 5.31% |
| 2026-04-29 | 7.94 | 8.09 | 7.85 | 8.08 | +2.15% | 2.03 | 4.78% |
| 2026-04-28 | 7.92 | 8.06 | 7.85 | 7.91 | -0.75% | 1.57 | 3.75% |
| 2026-04-27 | 7.98 | 8.01 | 7.76 | 7.97 | -0.62% | 1.74 | 4.14% |
| 2026-04-24 | 7.86 | 8.09 | 7.81 | 8.02 | +0.75% | 2.36 | 5.59% |
| 2026-04-23 | 7.87 | 8.04 | 7.86 | 7.96 | +0.63% | 2.48 | 5.90% |
| 2026-04-22 | 7.94 | 7.98 | 7.81 | 7.91 | -0.25% | 2.32 | 5.57% |