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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.10 | 8.15 | 8.08 | 8.12 | -0.49% | 1.36 | 3.18% |
| 2025-08-18 | 8.05 | 8.17 | 8.00 | 8.16 | +1.87% | 2.12 | 4.95% |
| 2025-08-15 | 7.94 | 8.02 | 7.94 | 8.01 | +0.63% | 1.08 | 2.56% |
| 2025-08-14 | 8.01 | 8.08 | 7.94 | 7.96 | -0.62% | 1.54 | 3.64% |
| 2025-08-13 | 8.06 | 8.08 | 7.98 | 8.01 | -0.74% | 1.42 | 3.34% |
| 2025-08-12 | 8.09 | 8.10 | 8.02 | 8.07 | -0.37% | 0.98 | 2.30% |
| 2025-08-11 | 8.05 | 8.11 | 8.02 | 8.10 | +0.62% | 1.41 | 3.30% |
| 2025-08-08 | 8.03 | 8.05 | 7.97 | 8.05 | -0.12% | 1.24 | 2.94% |
| 2025-08-07 | 8.16 | 8.16 | 8.01 | 8.06 | -0.98% | 1.63 | 3.83% |
| 2025-08-06 | 8.12 | 8.22 | 8.09 | 8.14 | +0.12% | 2.13 | 4.93% |
| 2025-08-05 | 8.08 | 8.13 | 8.05 | 8.13 | +0.62% | 1.90 | 4.46% |
| 2025-08-04 | 8.03 | 8.09 | 7.95 | 8.08 | +0.25% | 1.84 | 4.32% |
| 2025-08-01 | 8.13 | 8.22 | 8.04 | 8.06 | -0.25% | 3.31 | 7.70% |
| 2025-07-31 | 8.37 | 8.50 | 8.07 | 8.08 | -2.77% | 5.38 | 12.47% |
| 2025-07-30 | 7.86 | 8.65 | 7.83 | 8.31 | +5.73% | 7.92 | 17.68% |
| 2025-07-29 | 7.94 | 7.95 | 7.76 | 7.86 | -1.13% | 1.33 | 3.22% |
| 2025-07-28 | 7.97 | 8.00 | 7.85 | 7.95 | -0.25% | 1.05 | 2.52% |
| 2025-07-25 | 8.01 | 8.14 | 7.97 | 7.97 | -0.38% | 1.60 | 3.76% |
| 2025-07-24 | 7.86 | 8.00 | 7.85 | 8.00 | +1.39% | 1.41 | 3.37% |
| 2025-07-23 | 8.05 | 8.08 | 7.87 | 7.89 | -1.74% | 1.64 | 3.91% |