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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.90 | 7.19 | 6.76 | 6.83 | -2.71% | 1.51 | 4.12% |
| 2026-03-20 | 7.39 | 7.43 | 7.01 | 7.02 | -5.90% | 1.78 | 4.69% |
| 2026-03-19 | 7.86 | 7.90 | 7.42 | 7.46 | -4.36% | 2.14 | 5.33% |
| 2026-03-18 | 7.94 | 7.96 | 7.69 | 7.80 | -2.13% | 1.59 | 3.86% |
| 2026-03-17 | 8.09 | 8.48 | 7.92 | 7.97 | -1.85% | 2.46 | 5.72% |
| 2026-03-16 | 8.17 | 8.61 | 8.07 | 8.12 | -1.81% | 3.12 | 7.10% |
| 2026-03-13 | 8.16 | 8.48 | 8.11 | 8.27 | +1.60% | 3.43 | 7.78% |
| 2026-03-12 | 8.13 | 8.28 | 8.02 | 8.14 | -0.25% | 2.60 | 6.03% |
| 2026-03-11 | 7.86 | 8.20 | 7.70 | 8.16 | +3.16% | 3.11 | 7.38% |
| 2026-03-10 | 7.96 | 8.11 | 7.89 | 7.91 | -2.23% | 2.11 | 5.03% |
| 2026-03-09 | 8.44 | 8.45 | 8.07 | 8.09 | -2.18% | 3.08 | 7.09% |
| 2026-03-06 | 7.90 | 8.30 | 7.88 | 8.27 | +3.63% | 3.11 | 7.21% |
| 2026-03-05 | 8.13 | 8.14 | 7.77 | 7.98 | -0.87% | 3.00 | 7.16% |
| 2026-03-04 | 8.00 | 8.31 | 7.92 | 8.05 | -3.36% | 3.80 | 8.87% |
| 2026-03-03 | 8.20 | 8.89 | 8.10 | 8.33 | +2.08% | 6.44 | 14.41% |
| 2026-03-02 | 8.46 | 8.53 | 8.05 | 8.16 | +0.99% | 4.15 | 9.52% |
| 2026-02-27 | 7.96 | 8.20 | 7.92 | 8.08 | +1.13% | 2.06 | 4.83% |
| 2026-02-26 | 8.06 | 8.29 | 7.95 | 7.99 | -0.37% | 2.56 | 5.99% |
| 2026-02-25 | 7.87 | 8.14 | 7.87 | 8.02 | +2.04% | 3.08 | 7.25% |
| 2026-02-24 | 7.62 | 7.89 | 7.60 | 7.86 | +4.94% | 2.19 | 5.31% |