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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.69 | 6.72 | 6.58 | 6.71 | +0.30% | 0.28 | 0.80% |
| 2025-12-16 | 6.82 | 6.82 | 6.68 | 6.69 | -1.91% | 0.32 | 0.89% |
| 2025-12-15 | 6.81 | 6.84 | 6.73 | 6.82 | +0.15% | 0.22 | 0.62% |
| 2025-12-12 | 6.95 | 6.95 | 6.78 | 6.81 | -1.73% | 0.53 | 1.47% |
| 2025-12-11 | 6.98 | 7.01 | 6.93 | 6.93 | -1.00% | 0.33 | 0.90% |
| 2025-12-10 | 6.94 | 7.04 | 6.93 | 7.00 | +0.29% | 0.32 | 0.86% |
| 2025-12-09 | 7.04 | 7.05 | 6.96 | 6.98 | -0.99% | 0.27 | 0.73% |
| 2025-12-08 | 7.01 | 7.08 | 6.98 | 7.05 | +0.14% | 0.30 | 0.82% |
| 2025-12-05 | 6.98 | 7.05 | 6.93 | 7.04 | +1.00% | 0.26 | 0.69% |
| 2025-12-04 | 7.05 | 7.07 | 6.95 | 6.97 | -1.27% | 0.34 | 0.92% |
| 2025-12-03 | 7.11 | 7.14 | 7.03 | 7.06 | -0.42% | 0.36 | 0.96% |
| 2025-12-02 | 7.12 | 7.14 | 7.07 | 7.09 | -0.70% | 0.31 | 0.83% |
| 2025-12-01 | 7.19 | 7.23 | 7.11 | 7.14 | -0.83% | 0.54 | 1.43% |
| 2025-11-28 | 7.07 | 7.28 | 7.03 | 7.20 | +2.27% | 0.71 | 1.87% |
| 2025-11-27 | 7.02 | 7.09 | 7.00 | 7.04 | +0.43% | 0.31 | 0.84% |
| 2025-11-26 | 7.07 | 7.12 | 7.00 | 7.01 | -0.85% | 0.43 | 1.16% |
| 2025-11-25 | 7.06 | 7.11 | 7.00 | 7.07 | +0.57% | 0.42 | 1.12% |
| 2025-11-24 | 7.11 | 7.11 | 6.93 | 7.03 | -0.42% | 0.81 | 2.19% |
| 2025-11-21 | 7.51 | 7.52 | 7.05 | 7.06 | -6.49% | 1.51 | 3.93% |
| 2025-11-20 | 7.73 | 7.78 | 7.52 | 7.55 | -2.33% | 0.77 | 1.90% |