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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.68 | 7.72 | 7.62 | 7.69 | 0.00% | 0.50 | 1.24% |
| 2025-09-15 | 7.68 | 7.72 | 7.67 | 7.69 | -0.26% | 0.39 | 0.97% |
| 2025-09-12 | 7.73 | 7.77 | 7.67 | 7.71 | -0.39% | 0.55 | 1.36% |
| 2025-09-11 | 7.68 | 7.74 | 7.60 | 7.74 | +0.78% | 0.58 | 1.42% |
| 2025-09-10 | 7.68 | 7.71 | 7.63 | 7.68 | -0.39% | 0.50 | 1.23% |
| 2025-09-09 | 7.81 | 7.86 | 7.67 | 7.71 | -0.52% | 0.78 | 1.90% |
| 2025-09-08 | 7.70 | 7.75 | 7.66 | 7.75 | +0.78% | 0.61 | 1.51% |
| 2025-09-05 | 7.61 | 7.69 | 7.59 | 7.69 | +0.92% | 0.65 | 1.61% |
| 2025-09-04 | 7.54 | 7.63 | 7.51 | 7.62 | +1.06% | 0.71 | 1.77% |
| 2025-09-03 | 7.73 | 7.77 | 7.52 | 7.54 | -2.33% | 0.83 | 2.07% |
| 2025-09-02 | 7.87 | 7.88 | 7.65 | 7.72 | -1.91% | 1.08 | 2.65% |
| 2025-09-01 | 7.81 | 7.90 | 7.75 | 7.87 | +1.29% | 1.06 | 2.56% |
| 2025-08-29 | 7.87 | 7.88 | 7.76 | 7.77 | -1.02% | 1.05 | 2.54% |
| 2025-08-28 | 8.03 | 8.09 | 7.66 | 7.85 | -2.12% | 2.27 | 5.46% |
| 2025-08-27 | 8.36 | 8.36 | 8.02 | 8.02 | -3.72% | 2.41 | 5.56% |
| 2025-08-26 | 8.20 | 8.38 | 8.16 | 8.33 | +1.22% | 2.22 | 5.05% |
| 2025-08-25 | 8.19 | 8.23 | 8.12 | 8.23 | +0.61% | 1.77 | 4.09% |
| 2025-08-22 | 8.27 | 8.30 | 8.12 | 8.18 | -0.24% | 1.54 | 3.56% |
| 2025-08-21 | 8.26 | 8.30 | 8.16 | 8.20 | -0.24% | 2.05 | 4.71% |
| 2025-08-20 | 8.12 | 8.28 | 8.08 | 8.22 | +1.23% | 2.28 | 5.26% |