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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.53 | 7.57 | 7.48 | 7.52 | -0.13% | 0.35 | 0.89% |
| 2025-10-21 | 7.47 | 7.54 | 7.43 | 7.53 | +0.80% | 0.44 | 1.10% |
| 2025-10-20 | 7.40 | 7.48 | 7.37 | 7.47 | +1.49% | 0.31 | 0.79% |
| 2025-10-17 | 7.42 | 7.49 | 7.35 | 7.36 | -1.21% | 0.34 | 0.87% |
| 2025-10-16 | 7.55 | 7.56 | 7.44 | 7.45 | -1.59% | 0.43 | 1.09% |
| 2025-10-15 | 7.54 | 7.65 | 7.48 | 7.57 | +0.93% | 0.45 | 1.14% |
| 2025-10-14 | 7.54 | 7.59 | 7.46 | 7.50 | 0.00% | 0.41 | 1.03% |
| 2025-10-13 | 7.40 | 7.51 | 7.36 | 7.50 | -0.92% | 0.48 | 1.21% |
| 2025-10-10 | 7.50 | 7.59 | 7.47 | 7.57 | +0.53% | 0.49 | 1.23% |
| 2025-10-09 | 7.47 | 7.54 | 7.43 | 7.53 | +0.94% | 0.54 | 1.37% |
| 2025-09-30 | 7.47 | 7.50 | 7.42 | 7.46 | +0.13% | 0.27 | 0.69% |
| 2025-09-29 | 7.35 | 7.46 | 7.31 | 7.45 | +1.09% | 0.31 | 0.79% |
| 2025-09-26 | 7.32 | 7.43 | 7.30 | 7.37 | +0.14% | 0.27 | 0.70% |
| 2025-09-25 | 7.44 | 7.47 | 7.36 | 7.36 | -1.21% | 0.34 | 0.88% |
| 2025-09-24 | 7.35 | 7.47 | 7.31 | 7.45 | +1.22% | 0.41 | 1.05% |
| 2025-09-23 | 7.52 | 7.52 | 7.24 | 7.36 | -2.13% | 0.71 | 1.83% |
| 2025-09-22 | 7.59 | 7.59 | 7.50 | 7.52 | -1.05% | 0.43 | 1.08% |
| 2025-09-19 | 7.58 | 7.65 | 7.56 | 7.60 | 0.00% | 0.40 | 1.00% |
| 2025-09-18 | 7.73 | 7.74 | 7.57 | 7.60 | -1.68% | 0.71 | 1.76% |
| 2025-09-17 | 7.70 | 7.75 | 7.66 | 7.73 | +0.52% | 0.58 | 1.42% |