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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.80 | 7.98 | 7.71 | 7.93 | +1.67% | 3.85 | 9.26% |
| 2026-04-20 | 7.69 | 8.16 | 7.61 | 7.80 | +1.43% | 5.94 | 14.33% |
| 2026-04-17 | 7.30 | 7.69 | 7.30 | 7.69 | +10.01% | 3.62 | 9.02% |
| 2026-04-16 | 6.90 | 7.00 | 6.90 | 6.99 | +1.30% | 0.69 | 1.88% |
| 2026-04-15 | 7.09 | 7.10 | 6.88 | 6.90 | -2.68% | 1.20 | 3.27% |
| 2026-04-14 | 7.23 | 7.25 | 7.04 | 7.09 | -1.66% | 1.21 | 3.23% |
| 2026-04-13 | 7.26 | 7.26 | 7.03 | 7.21 | +0.70% | 1.19 | 3.15% |
| 2026-04-10 | 7.20 | 7.29 | 7.12 | 7.16 | -0.42% | 1.20 | 3.15% |
| 2026-04-09 | 7.29 | 7.30 | 7.07 | 7.19 | -0.96% | 1.68 | 4.44% |
| 2026-04-08 | 7.22 | 7.28 | 7.10 | 7.26 | -1.76% | 2.45 | 6.41% |
| 2026-04-07 | 7.11 | 7.43 | 6.90 | 7.39 | +4.08% | 2.38 | 6.21% |
| 2026-04-03 | 7.65 | 7.77 | 7.07 | 7.10 | -4.57% | 2.75 | 7.07% |
| 2026-04-02 | 7.53 | 7.63 | 7.36 | 7.44 | -0.40% | 1.76 | 4.45% |
| 2026-04-01 | 7.72 | 7.80 | 7.43 | 7.47 | -2.35% | 1.67 | 4.20% |
| 2026-03-31 | 7.90 | 7.98 | 7.63 | 7.65 | -2.55% | 2.64 | 6.44% |
| 2026-03-30 | 7.80 | 8.16 | 7.71 | 7.85 | +0.64% | 4.54 | 10.87% |
| 2026-03-27 | 7.25 | 7.80 | 7.25 | 7.80 | +10.01% | 2.30 | 5.67% |
| 2026-03-26 | 7.10 | 7.32 | 7.02 | 7.09 | -0.56% | 1.23 | 3.26% |
| 2026-03-25 | 6.99 | 7.19 | 6.92 | 7.13 | +2.30% | 1.14 | 3.03% |
| 2026-03-24 | 6.93 | 6.99 | 6.64 | 6.97 | +2.05% | 1.18 | 3.29% |