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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.65 | 7.67 | 7.48 | 7.49 | -2.60% | 1.11 | 2.79% |
| 2026-02-12 | 7.78 | 7.82 | 7.66 | 7.69 | -1.41% | 1.29 | 3.15% |
| 2026-02-11 | 7.68 | 7.92 | 7.65 | 7.80 | +1.04% | 1.94 | 4.68% |
| 2026-02-10 | 7.78 | 7.81 | 7.63 | 7.72 | -1.15% | 1.44 | 3.54% |
| 2026-02-09 | 7.65 | 7.89 | 7.58 | 7.81 | +2.90% | 2.49 | 6.06% |
| 2026-02-06 | 7.51 | 7.72 | 7.23 | 7.59 | +0.93% | 2.25 | 5.66% |
| 2026-02-05 | 7.49 | 8.13 | 7.48 | 7.52 | +0.80% | 2.94 | 7.26% |
| 2026-02-04 | 7.33 | 7.47 | 7.24 | 7.46 | +2.47% | 1.04 | 2.66% |
| 2026-02-03 | 7.20 | 7.34 | 7.13 | 7.28 | +2.39% | 0.93 | 2.42% |
| 2026-02-02 | 7.43 | 7.50 | 7.10 | 7.11 | -5.95% | 1.42 | 3.70% |
| 2026-01-30 | 7.49 | 7.59 | 7.35 | 7.56 | 0.00% | 1.45 | 3.68% |
| 2026-01-29 | 7.53 | 7.64 | 7.45 | 7.56 | 0.00% | 1.61 | 4.05% |
| 2026-01-28 | 7.41 | 7.64 | 7.38 | 7.56 | +2.02% | 1.67 | 4.19% |
| 2026-01-27 | 7.43 | 7.52 | 7.30 | 7.41 | -0.80% | 1.07 | 2.74% |
| 2026-01-26 | 7.43 | 7.53 | 7.39 | 7.47 | +0.81% | 1.13 | 2.85% |
| 2026-01-23 | 7.41 | 7.44 | 7.34 | 7.41 | 0.00% | 0.75 | 1.93% |
| 2026-01-22 | 7.28 | 7.44 | 7.24 | 7.41 | +1.79% | 0.86 | 2.22% |
| 2026-01-21 | 7.34 | 7.34 | 7.18 | 7.28 | -0.55% | 0.75 | 1.94% |
| 2026-01-20 | 7.18 | 7.40 | 7.17 | 7.32 | +2.09% | 1.26 | 3.27% |
| 2026-01-19 | 6.99 | 7.17 | 6.99 | 7.17 | +2.14% | 0.65 | 1.72% |