鲁银投资 sh.600784
7.83
-1.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.90 | 8.03 | 7.66 | 7.83 | -1.51% | 1.78 | 3.38% |
| 2026-05-21 | 8.00 | 8.18 | 7.93 | 7.95 | -1.24% | 2.17 | 4.00% |
| 2026-05-20 | 7.96 | 8.12 | 7.88 | 8.05 | +2.16% | 2.34 | 4.33% |
| 2026-05-19 | 7.81 | 8.10 | 7.80 | 7.88 | -0.63% | 2.25 | 4.23% |
| 2026-05-18 | 8.02 | 8.05 | 7.65 | 7.93 | +1.67% | 4.07 | 7.66% |
| 2026-05-15 | 7.09 | 7.80 | 7.09 | 7.80 | +10.01% | 2.35 | 4.53% |
| 2026-05-14 | 7.26 | 7.26 | 7.08 | 7.09 | -2.21% | 0.56 | 1.16% |
| 2026-05-13 | 7.29 | 7.38 | 7.20 | 7.25 | 0.00% | 0.74 | 1.51% |
| 2026-05-12 | 7.31 | 7.42 | 7.21 | 7.25 | -0.82% | 0.64 | 1.29% |
| 2026-05-11 | 7.37 | 7.41 | 7.16 | 7.31 | -0.81% | 0.98 | 2.00% |
| 2026-05-08 | 7.30 | 7.39 | 7.29 | 7.37 | +0.68% | 0.60 | 1.22% |
| 2026-05-07 | 7.34 | 7.48 | 7.25 | 7.32 | 0.00% | 0.85 | 1.70% |
| 2026-05-06 | 7.52 | 7.57 | 7.24 | 7.32 | -2.40% | 1.78 | 3.57% |
| 2026-04-30 | 7.55 | 7.62 | 7.49 | 7.50 | -0.92% | 0.73 | 1.43% |
| 2026-04-29 | 7.62 | 7.64 | 7.53 | 7.57 | 0.00% | 0.68 | 1.32% |
| 2026-04-28 | 7.75 | 7.77 | 7.56 | 7.57 | -2.20% | 0.87 | 1.69% |
| 2026-04-27 | 7.40 | 7.80 | 7.28 | 7.74 | +0.13% | 1.06 | 2.06% |
| 2026-04-24 | 7.76 | 7.86 | 7.66 | 7.73 | +0.39% | 0.88 | 1.68% |
| 2026-04-23 | 7.58 | 7.86 | 7.53 | 7.70 | +1.05% | 1.09 | 2.09% |
| 2026-04-22 | 7.67 | 7.68 | 7.56 | 7.62 | -1.04% | 0.73 | 1.43% |