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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.97 | 8.03 | 7.84 | 8.03 | +0.88% | 2.20 | 5.24% |
| 2025-07-21 | 7.81 | 7.97 | 7.81 | 7.96 | +2.18% | 2.13 | 5.08% |
| 2025-07-18 | 7.71 | 7.83 | 7.70 | 7.79 | +0.91% | 1.17 | 2.86% |
| 2025-07-17 | 7.67 | 7.72 | 7.67 | 7.72 | +0.39% | 0.65 | 1.60% |
| 2025-07-16 | 7.70 | 7.74 | 7.65 | 7.69 | -0.52% | 0.91 | 2.23% |
| 2025-07-15 | 7.87 | 7.95 | 7.69 | 7.73 | -1.65% | 1.65 | 4.01% |
| 2025-07-14 | 7.75 | 7.89 | 7.74 | 7.86 | +1.16% | 1.64 | 3.95% |
| 2025-07-11 | 7.76 | 7.82 | 7.67 | 7.77 | +0.39% | 1.37 | 3.35% |
| 2025-07-10 | 7.70 | 7.76 | 7.68 | 7.74 | +0.13% | 0.89 | 2.19% |
| 2025-07-09 | 7.80 | 7.84 | 7.71 | 7.73 | -0.90% | 1.21 | 2.93% |
| 2025-07-08 | 7.76 | 7.81 | 7.72 | 7.80 | +0.78% | 1.02 | 2.48% |
| 2025-07-07 | 7.75 | 7.77 | 7.67 | 7.74 | -0.39% | 0.68 | 1.67% |
| 2025-07-04 | 7.78 | 7.84 | 7.75 | 7.77 | -0.51% | 1.08 | 2.63% |
| 2025-07-03 | 7.81 | 7.83 | 7.75 | 7.81 | -0.51% | 1.05 | 2.54% |
| 2025-07-02 | 7.87 | 7.88 | 7.77 | 7.85 | -0.25% | 1.32 | 3.20% |
| 2025-07-01 | 7.72 | 7.87 | 7.69 | 7.87 | +1.68% | 1.82 | 4.42% |
| 2025-06-30 | 7.73 | 7.76 | 7.68 | 7.74 | -0.13% | 1.04 | 2.55% |
| 2025-06-27 | 7.70 | 7.77 | 7.66 | 7.75 | +0.52% | 1.31 | 3.20% |
| 2025-06-26 | 7.67 | 7.80 | 7.65 | 7.71 | +0.13% | 1.60 | 3.91% |
| 2025-06-25 | 7.67 | 7.73 | 7.60 | 7.70 | +0.26% | 1.50 | 3.70% |