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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.55 | 6.57 | 6.44 | 6.55 | 0.00% | 0.44 | 1.00% |
| 2025-07-21 | 6.40 | 6.56 | 6.40 | 6.55 | +1.87% | 0.59 | 1.34% |
| 2025-07-18 | 6.47 | 6.48 | 6.40 | 6.43 | -0.31% | 0.34 | 0.78% |
| 2025-07-17 | 6.45 | 6.50 | 6.43 | 6.45 | 0.00% | 0.46 | 1.06% |
| 2025-07-16 | 6.36 | 6.50 | 6.30 | 6.45 | +1.26% | 0.56 | 1.28% |
| 2025-07-15 | 6.51 | 6.51 | 6.35 | 6.37 | -1.85% | 0.51 | 1.19% |
| 2025-07-14 | 6.44 | 6.52 | 6.42 | 6.49 | +0.93% | 0.50 | 1.14% |
| 2025-07-11 | 6.48 | 6.49 | 6.37 | 6.43 | -0.46% | 0.60 | 1.39% |
| 2025-07-10 | 6.40 | 6.49 | 6.38 | 6.46 | +0.94% | 0.68 | 1.57% |
| 2025-07-09 | 6.39 | 6.42 | 6.35 | 6.40 | +0.16% | 0.44 | 1.01% |
| 2025-07-08 | 6.39 | 6.42 | 6.37 | 6.39 | -0.16% | 0.52 | 1.19% |
| 2025-07-07 | 6.34 | 6.41 | 6.31 | 6.40 | +0.63% | 0.68 | 1.59% |
| 2025-07-04 | 6.41 | 6.44 | 6.33 | 6.36 | -0.62% | 0.92 | 2.14% |
| 2025-07-03 | 6.39 | 6.42 | 6.35 | 6.40 | +0.63% | 0.60 | 1.40% |
| 2025-07-02 | 6.32 | 6.39 | 6.29 | 6.36 | +0.78% | 0.83 | 1.91% |
| 2025-07-01 | 6.36 | 6.37 | 6.27 | 6.31 | -0.31% | 0.55 | 1.29% |
| 2025-06-30 | 6.33 | 6.41 | 6.29 | 6.33 | +0.16% | 0.67 | 1.54% |
| 2025-06-27 | 6.29 | 6.33 | 6.24 | 6.32 | +0.79% | 0.74 | 1.71% |
| 2025-06-26 | 6.24 | 6.34 | 6.24 | 6.27 | +0.32% | 0.83 | 1.93% |
| 2025-06-25 | 6.25 | 6.27 | 6.20 | 6.25 | +0.32% | 0.65 | 1.53% |