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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.65 | 7.70 | 7.55 | 7.68 | -0.65% | 1.74 | 4.31% |
| 2025-06-23 | 7.51 | 7.79 | 7.51 | 7.73 | +1.71% | 1.54 | 3.78% |
| 2025-06-20 | 7.51 | 7.78 | 7.51 | 7.60 | +0.53% | 1.56 | 3.87% |
| 2025-06-19 | 7.78 | 7.78 | 7.54 | 7.56 | -3.57% | 1.62 | 4.01% |
| 2025-06-18 | 7.97 | 7.97 | 7.77 | 7.84 | -1.99% | 2.18 | 5.23% |
| 2025-06-17 | 7.76 | 8.04 | 7.71 | 8.00 | +2.03% | 3.83 | 9.12% |
| 2025-06-16 | 7.95 | 8.11 | 7.81 | 7.84 | +0.90% | 5.26 | 12.43% |
| 2025-06-13 | 7.60 | 8.00 | 7.58 | 7.77 | +4.55% | 5.02 | 12.02% |
| 2025-06-12 | 7.49 | 7.49 | 7.40 | 7.43 | -1.19% | 0.75 | 1.88% |
| 2025-06-11 | 7.45 | 7.56 | 7.45 | 7.52 | +0.53% | 0.69 | 1.72% |
| 2025-06-10 | 7.61 | 7.63 | 7.39 | 7.48 | -1.44% | 0.98 | 2.44% |
| 2025-06-09 | 7.53 | 7.60 | 7.49 | 7.59 | +0.79% | 0.79 | 1.96% |
| 2025-06-06 | 7.49 | 7.63 | 7.46 | 7.53 | +0.53% | 1.01 | 2.51% |
| 2025-06-05 | 7.52 | 7.55 | 7.46 | 7.49 | -0.53% | 0.60 | 1.50% |
| 2025-06-04 | 7.47 | 7.57 | 7.43 | 7.53 | +0.93% | 0.78 | 1.95% |
| 2025-06-03 | 7.42 | 7.47 | 7.38 | 7.46 | +0.54% | 0.49 | 1.23% |
| 2025-05-30 | 7.54 | 7.55 | 7.42 | 7.42 | -1.71% | 0.82 | 2.07% |
| 2025-05-29 | 7.48 | 7.57 | 7.39 | 7.55 | +0.66% | 1.01 | 2.54% |
| 2025-05-28 | 7.72 | 7.78 | 7.47 | 7.50 | -2.45% | 1.74 | 4.30% |
| 2025-05-27 | 7.68 | 7.72 | 7.55 | 7.69 | -0.51% | 1.40 | 3.45% |