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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.69 | 6.76 | 6.43 | 6.47 | -5.13% | 0.75 | 1.69% |
| 2026-03-20 | 6.96 | 6.99 | 6.81 | 6.82 | -2.15% | 0.49 | 1.06% |
| 2026-03-19 | 7.09 | 7.15 | 6.93 | 6.97 | -2.52% | 0.55 | 1.17% |
| 2026-03-18 | 7.17 | 7.18 | 7.06 | 7.15 | -0.42% | 0.58 | 1.20% |
| 2026-03-17 | 7.30 | 7.33 | 7.17 | 7.18 | -1.51% | 0.66 | 1.35% |
| 2026-03-16 | 7.39 | 7.47 | 7.24 | 7.29 | -1.75% | 0.98 | 1.97% |
| 2026-03-13 | 7.48 | 7.55 | 7.40 | 7.42 | -1.33% | 0.87 | 1.73% |
| 2026-03-12 | 7.65 | 7.68 | 7.49 | 7.52 | -1.44% | 0.97 | 1.91% |
| 2026-03-11 | 7.48 | 7.68 | 7.40 | 7.63 | +2.01% | 1.39 | 2.73% |
| 2026-03-10 | 7.43 | 7.50 | 7.33 | 7.48 | +0.94% | 0.87 | 1.73% |
| 2026-03-09 | 7.30 | 7.50 | 7.26 | 7.41 | +0.14% | 0.96 | 1.92% |
| 2026-03-06 | 7.30 | 7.41 | 7.26 | 7.40 | +1.37% | 0.83 | 1.68% |
| 2026-03-05 | 7.27 | 7.36 | 7.21 | 7.30 | +0.97% | 0.76 | 1.54% |
| 2026-03-04 | 7.15 | 7.35 | 7.12 | 7.23 | +0.70% | 0.79 | 1.60% |
| 2026-03-03 | 7.30 | 7.44 | 7.16 | 7.18 | -2.58% | 0.92 | 1.87% |
| 2026-03-02 | 7.38 | 7.48 | 7.29 | 7.37 | -0.14% | 1.11 | 2.23% |
| 2026-02-27 | 7.30 | 7.41 | 7.27 | 7.38 | +0.55% | 0.61 | 1.24% |
| 2026-02-26 | 7.27 | 7.34 | 7.22 | 7.34 | +0.69% | 0.66 | 1.34% |
| 2026-02-25 | 7.27 | 7.35 | 7.25 | 7.29 | +0.28% | 0.61 | 1.24% |
| 2026-02-24 | 7.08 | 7.29 | 7.08 | 7.27 | +2.83% | 0.93 | 1.90% |