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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.08 | 7.09 | 6.99 | 7.02 | -0.57% | 0.42 | 1.14% |
| 2026-01-15 | 7.01 | 7.10 | 6.98 | 7.06 | +0.71% | 0.52 | 1.38% |
| 2026-01-14 | 7.01 | 7.08 | 6.95 | 7.01 | -0.57% | 0.64 | 1.71% |
| 2026-01-13 | 7.08 | 7.14 | 7.02 | 7.05 | -0.56% | 0.66 | 1.77% |
| 2026-01-12 | 7.09 | 7.09 | 7.01 | 7.09 | 0.00% | 0.62 | 1.66% |
| 2026-01-09 | 7.02 | 7.13 | 7.00 | 7.09 | +0.85% | 0.58 | 1.56% |
| 2026-01-08 | 6.98 | 7.06 | 6.96 | 7.03 | +0.57% | 0.44 | 1.19% |
| 2026-01-07 | 7.08 | 7.09 | 6.98 | 6.99 | -1.69% | 0.60 | 1.62% |
| 2026-01-06 | 6.90 | 7.12 | 6.90 | 7.11 | +3.19% | 0.87 | 2.32% |
| 2026-01-05 | 6.87 | 6.92 | 6.85 | 6.89 | +0.73% | 0.38 | 1.04% |
| 2025-12-31 | 6.92 | 6.92 | 6.78 | 6.84 | -0.87% | 0.35 | 0.96% |
| 2025-12-30 | 6.92 | 6.98 | 6.87 | 6.90 | -0.72% | 0.33 | 0.89% |
| 2025-12-29 | 6.95 | 6.98 | 6.88 | 6.95 | +0.14% | 0.28 | 0.77% |
| 2025-12-26 | 6.91 | 7.05 | 6.90 | 6.94 | +0.43% | 0.47 | 1.26% |
| 2025-12-25 | 6.84 | 6.92 | 6.83 | 6.91 | +0.73% | 0.23 | 0.62% |
| 2025-12-24 | 6.86 | 6.88 | 6.80 | 6.86 | +0.44% | 0.19 | 0.52% |
| 2025-12-23 | 6.89 | 6.89 | 6.81 | 6.83 | -0.58% | 0.22 | 0.60% |
| 2025-12-22 | 6.87 | 6.92 | 6.82 | 6.87 | +0.15% | 0.30 | 0.83% |
| 2025-12-19 | 6.75 | 6.93 | 6.75 | 6.86 | +1.33% | 0.36 | 0.99% |
| 2025-12-18 | 6.66 | 6.82 | 6.66 | 6.77 | +0.89% | 0.26 | 0.74% |