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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.14 | 6.25 | 6.12 | 6.23 | +1.12% | 0.56 | 1.32% |
| 2025-06-23 | 6.13 | 6.18 | 6.10 | 6.16 | +0.48% | 0.40 | 0.94% |
| 2025-06-20 | 6.18 | 6.21 | 6.12 | 6.13 | -0.64% | 0.27 | 0.65% |
| 2025-06-19 | 6.20 | 6.23 | 6.12 | 6.17 | -0.95% | 0.45 | 1.06% |
| 2025-06-18 | 6.27 | 6.30 | 6.18 | 6.23 | -0.63% | 0.43 | 1.01% |
| 2025-06-17 | 6.28 | 6.32 | 6.23 | 6.27 | 0.00% | 0.57 | 1.34% |
| 2025-06-16 | 6.21 | 6.33 | 6.21 | 6.27 | 0.00% | 0.80 | 1.86% |
| 2025-06-13 | 6.25 | 6.35 | 6.17 | 6.27 | +0.79% | 1.20 | 2.80% |
| 2025-06-12 | 6.19 | 6.26 | 6.16 | 6.22 | +0.16% | 0.42 | 1.00% |
| 2025-06-11 | 6.16 | 6.25 | 6.15 | 6.21 | +0.32% | 0.39 | 0.92% |
| 2025-06-10 | 6.22 | 6.27 | 6.10 | 6.19 | -0.32% | 0.42 | 0.99% |
| 2025-06-09 | 6.16 | 6.22 | 6.13 | 6.21 | +0.80% | 0.40 | 0.94% |
| 2025-06-06 | 6.09 | 6.25 | 6.09 | 6.16 | +0.65% | 0.45 | 1.08% |
| 2025-06-05 | 6.12 | 6.14 | 6.07 | 6.12 | -0.16% | 0.35 | 0.84% |
| 2025-06-04 | 6.09 | 6.14 | 6.07 | 6.13 | +0.65% | 0.35 | 0.84% |
| 2025-06-03 | 6.03 | 6.12 | 5.98 | 6.09 | +0.98% | 0.49 | 1.17% |
| 2025-05-30 | 6.06 | 6.09 | 6.00 | 6.03 | -0.49% | 0.35 | 0.85% |
| 2025-05-29 | 6.05 | 6.11 | 6.03 | 6.06 | +0.16% | 0.43 | 1.04% |
| 2025-05-28 | 6.04 | 6.09 | 6.00 | 6.05 | -0.16% | 0.30 | 0.72% |
| 2025-05-27 | 6.07 | 6.09 | 6.00 | 6.06 | +0.16% | 0.43 | 1.04% |