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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.75 | 7.82 | 7.60 | 7.70 | -1.03% | 1.24 | 2.40% |
| 2026-04-20 | 7.52 | 8.16 | 7.48 | 7.78 | +4.43% | 2.26 | 4.24% |
| 2026-04-17 | 7.30 | 7.49 | 7.26 | 7.45 | +1.50% | 0.99 | 1.98% |
| 2026-04-16 | 7.16 | 7.55 | 7.15 | 7.34 | +1.94% | 1.36 | 2.72% |
| 2026-04-15 | 7.04 | 7.26 | 6.99 | 7.20 | +2.13% | 0.85 | 1.75% |
| 2026-04-14 | 7.12 | 7.12 | 6.94 | 7.05 | -0.98% | 0.48 | 1.01% |
| 2026-04-13 | 7.03 | 7.12 | 7.03 | 7.12 | +0.71% | 0.35 | 0.73% |
| 2026-04-10 | 7.08 | 7.15 | 7.06 | 7.07 | -0.28% | 0.48 | 0.99% |
| 2026-04-09 | 7.06 | 7.22 | 7.03 | 7.09 | -0.28% | 0.65 | 1.35% |
| 2026-04-08 | 7.05 | 7.14 | 7.03 | 7.11 | +1.28% | 0.57 | 1.20% |
| 2026-04-07 | 6.85 | 7.05 | 6.83 | 7.02 | +2.48% | 0.47 | 1.00% |
| 2026-04-03 | 7.10 | 7.11 | 6.83 | 6.85 | -2.56% | 0.49 | 1.04% |
| 2026-04-02 | 7.07 | 7.14 | 6.99 | 7.03 | -0.42% | 0.31 | 0.65% |
| 2026-04-01 | 7.10 | 7.16 | 7.01 | 7.06 | +0.71% | 0.46 | 0.97% |
| 2026-03-31 | 7.17 | 7.18 | 7.01 | 7.01 | -2.64% | 0.55 | 1.16% |
| 2026-03-30 | 7.30 | 7.30 | 7.06 | 7.20 | -1.64% | 0.96 | 1.98% |
| 2026-03-27 | 6.96 | 7.47 | 6.93 | 7.32 | +5.17% | 1.63 | 3.31% |
| 2026-03-26 | 6.99 | 7.06 | 6.90 | 6.96 | -0.43% | 0.50 | 1.07% |
| 2026-03-25 | 6.80 | 7.02 | 6.80 | 6.99 | +2.49% | 0.53 | 1.13% |
| 2026-03-24 | 6.61 | 6.85 | 6.56 | 6.82 | +5.41% | 0.73 | 1.61% |