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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.74 | 6.79 | 6.68 | 6.73 | -0.15% | 0.62 | 1.36% |
| 2025-08-18 | 6.76 | 6.79 | 6.73 | 6.74 | -0.15% | 0.78 | 1.70% |
| 2025-08-15 | 6.74 | 6.86 | 6.72 | 6.75 | 0.00% | 0.74 | 1.61% |
| 2025-08-14 | 7.01 | 7.01 | 6.71 | 6.75 | -3.16% | 1.32 | 2.87% |
| 2025-08-13 | 6.80 | 7.15 | 6.77 | 6.97 | +2.50% | 1.65 | 3.51% |
| 2025-08-12 | 6.72 | 6.86 | 6.69 | 6.80 | +1.34% | 0.78 | 1.71% |
| 2025-08-11 | 6.75 | 6.79 | 6.64 | 6.71 | -0.89% | 0.89 | 1.98% |
| 2025-08-08 | 6.63 | 7.08 | 6.63 | 6.77 | +1.65% | 1.58 | 3.43% |
| 2025-08-07 | 6.61 | 6.70 | 6.55 | 6.66 | +0.91% | 0.70 | 1.55% |
| 2025-08-06 | 6.57 | 6.61 | 6.52 | 6.60 | +0.30% | 0.55 | 1.25% |
| 2025-08-05 | 6.55 | 6.68 | 6.54 | 6.58 | +1.54% | 0.95 | 2.14% |
| 2025-08-04 | 6.45 | 6.51 | 6.43 | 6.48 | +0.31% | 0.54 | 1.23% |
| 2025-08-01 | 6.41 | 6.48 | 6.38 | 6.46 | +0.78% | 0.44 | 1.02% |
| 2025-07-31 | 6.52 | 6.59 | 6.37 | 6.41 | -1.69% | 0.72 | 1.65% |
| 2025-07-30 | 6.53 | 6.55 | 6.44 | 6.52 | -0.31% | 0.58 | 1.33% |
| 2025-07-29 | 6.54 | 6.55 | 6.43 | 6.54 | +0.31% | 0.59 | 1.35% |
| 2025-07-28 | 6.55 | 6.59 | 6.47 | 6.52 | -0.61% | 0.53 | 1.21% |
| 2025-07-25 | 6.59 | 6.61 | 6.53 | 6.56 | -0.30% | 0.47 | 1.07% |
| 2025-07-24 | 6.50 | 6.62 | 6.49 | 6.58 | +1.23% | 0.55 | 1.23% |
| 2025-07-23 | 6.52 | 6.56 | 6.49 | 6.50 | -0.76% | 0.45 | 1.02% |