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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.70 | 7.85 | 7.68 | 7.73 | -0.89% | 1.59 | 3.87% |
| 2025-05-23 | 7.51 | 8.14 | 7.50 | 7.80 | +3.29% | 3.27 | 7.87% |
| 2025-05-22 | 7.83 | 7.83 | 7.54 | 7.55 | -4.40% | 2.16 | 5.32% |
| 2025-05-21 | 7.76 | 8.11 | 7.76 | 7.90 | +1.02% | 2.70 | 6.40% |
| 2025-05-20 | 7.95 | 7.98 | 7.80 | 7.82 | -1.25% | 1.94 | 4.64% |
| 2025-05-19 | 7.76 | 7.92 | 7.67 | 7.92 | +1.01% | 1.80 | 4.32% |
| 2025-05-16 | 7.85 | 7.89 | 7.73 | 7.84 | -0.63% | 2.02 | 4.87% |
| 2025-05-15 | 7.68 | 8.04 | 7.65 | 7.89 | +1.79% | 3.52 | 8.43% |
| 2025-05-14 | 7.56 | 7.79 | 7.50 | 7.75 | +2.23% | 2.74 | 6.67% |
| 2025-05-13 | 7.53 | 7.62 | 7.40 | 7.58 | +1.60% | 1.68 | 4.20% |
| 2025-05-12 | 7.49 | 7.52 | 7.40 | 7.46 | +0.13% | 0.95 | 2.40% |
| 2025-05-09 | 7.60 | 7.63 | 7.45 | 7.45 | -2.47% | 1.22 | 3.05% |
| 2025-05-08 | 7.62 | 7.66 | 7.55 | 7.64 | -1.03% | 1.35 | 3.34% |
| 2025-05-07 | 7.52 | 7.73 | 7.52 | 7.72 | +3.05% | 2.41 | 5.93% |
| 2025-05-06 | 7.31 | 7.51 | 7.31 | 7.49 | +2.72% | 1.44 | 3.64% |