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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.96 | 6.08 | 5.95 | 6.05 | +1.16% | 0.48 | 1.16% |
| 2025-05-23 | 6.05 | 6.10 | 5.98 | 5.98 | -0.98% | 0.39 | 0.96% |
| 2025-05-22 | 6.11 | 6.13 | 6.02 | 6.04 | -1.29% | 0.44 | 1.06% |
| 2025-05-21 | 6.09 | 6.12 | 6.04 | 6.12 | +0.65% | 0.33 | 0.81% |
| 2025-05-20 | 6.05 | 6.10 | 6.02 | 6.08 | +0.65% | 0.40 | 0.97% |
| 2025-05-19 | 5.95 | 6.07 | 5.95 | 6.04 | +1.50% | 0.55 | 1.35% |
| 2025-05-16 | 5.98 | 5.98 | 5.93 | 5.95 | -0.33% | 0.27 | 0.65% |
| 2025-05-15 | 6.00 | 6.01 | 5.95 | 5.97 | -0.17% | 0.24 | 0.58% |
| 2025-05-14 | 5.97 | 6.01 | 5.92 | 5.98 | +0.33% | 0.32 | 0.79% |
| 2025-05-13 | 6.04 | 6.06 | 5.95 | 5.96 | -0.82% | 0.38 | 0.93% |
| 2025-05-12 | 5.99 | 6.03 | 5.91 | 6.01 | +0.66% | 0.58 | 1.43% |
| 2025-05-09 | 5.93 | 6.01 | 5.91 | 5.97 | +0.50% | 0.50 | 1.23% |
| 2025-05-08 | 5.91 | 5.98 | 5.83 | 5.94 | +0.67% | 0.53 | 1.30% |
| 2025-05-07 | 5.90 | 5.92 | 5.86 | 5.91 | +0.67% | 0.60 | 1.49% |
| 2025-05-06 | 5.78 | 5.87 | 5.75 | 5.87 | +2.07% | 0.42 | 1.06% |