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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.70 | 7.82 | 7.64 | 7.73 | +1.05% | 1.03 | 2.51% |
| 2025-11-18 | 7.84 | 7.86 | 7.60 | 7.65 | -2.67% | 1.04 | 2.56% |
| 2025-11-17 | 7.77 | 7.88 | 7.72 | 7.86 | +1.16% | 0.84 | 2.03% |
| 2025-11-14 | 7.84 | 7.92 | 7.77 | 7.77 | -1.40% | 0.90 | 2.18% |
| 2025-11-13 | 7.71 | 7.90 | 7.71 | 7.88 | +2.20% | 1.44 | 3.47% |
| 2025-11-12 | 7.83 | 7.85 | 7.67 | 7.71 | -1.28% | 0.92 | 2.26% |
| 2025-11-11 | 7.80 | 7.85 | 7.72 | 7.81 | -0.13% | 1.36 | 3.29% |
| 2025-11-10 | 7.77 | 7.99 | 7.77 | 7.82 | +1.56% | 2.53 | 6.08% |
| 2025-11-07 | 7.56 | 7.73 | 7.55 | 7.70 | +1.58% | 1.59 | 3.91% |
| 2025-11-06 | 7.48 | 7.58 | 7.43 | 7.58 | +1.75% | 1.00 | 2.52% |
| 2025-11-05 | 7.37 | 7.48 | 7.34 | 7.45 | +0.95% | 0.68 | 1.74% |
| 2025-11-04 | 7.39 | 7.46 | 7.35 | 7.38 | -0.81% | 0.57 | 1.47% |
| 2025-11-03 | 7.44 | 7.57 | 7.40 | 7.44 | +0.95% | 0.48 | 1.22% |
| 2025-10-31 | 7.37 | 7.41 | 7.32 | 7.37 | -1.47% | 0.72 | 1.85% |
| 2025-10-30 | 7.54 | 7.54 | 7.47 | 7.48 | -0.80% | 0.39 | 0.98% |
| 2025-10-29 | 7.52 | 7.54 | 7.45 | 7.54 | +0.13% | 0.41 | 1.02% |
| 2025-10-28 | 7.57 | 7.59 | 7.51 | 7.53 | -0.53% | 0.32 | 0.81% |
| 2025-10-27 | 7.55 | 7.61 | 7.53 | 7.57 | +0.26% | 0.37 | 0.93% |
| 2025-10-24 | 7.59 | 7.59 | 7.51 | 7.55 | -0.53% | 0.39 | 0.99% |
| 2025-10-23 | 7.50 | 7.59 | 7.50 | 7.59 | +0.93% | 0.36 | 0.91% |