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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.10 | 7.16 | 7.05 | 7.07 | -0.56% | 0.44 | 0.93% |
| 2026-02-12 | 7.15 | 7.20 | 7.08 | 7.11 | -0.70% | 0.47 | 0.98% |
| 2026-02-11 | 7.12 | 7.24 | 7.11 | 7.16 | +0.42% | 0.57 | 1.17% |
| 2026-02-10 | 7.20 | 7.21 | 7.12 | 7.13 | -0.97% | 0.46 | 0.96% |
| 2026-02-09 | 7.21 | 7.24 | 7.15 | 7.20 | +0.42% | 0.49 | 1.01% |
| 2026-02-06 | 7.18 | 7.25 | 7.07 | 7.17 | -0.55% | 0.49 | 1.02% |
| 2026-02-05 | 7.18 | 7.30 | 7.16 | 7.21 | +0.14% | 0.58 | 1.19% |
| 2026-02-04 | 7.09 | 7.21 | 7.05 | 7.20 | +1.41% | 0.55 | 1.13% |
| 2026-02-03 | 7.00 | 7.11 | 6.95 | 7.10 | +2.16% | 0.51 | 1.08% |
| 2026-02-02 | 7.18 | 7.20 | 6.93 | 6.95 | -3.61% | 0.97 | 2.04% |
| 2026-01-30 | 7.14 | 7.24 | 7.08 | 7.21 | +0.98% | 0.80 | 1.65% |
| 2026-01-29 | 7.14 | 7.28 | 7.13 | 7.14 | -0.42% | 0.80 | 1.65% |
| 2026-01-28 | 7.16 | 7.23 | 7.09 | 7.17 | 0.00% | 0.60 | 1.25% |
| 2026-01-27 | 7.17 | 7.21 | 7.07 | 7.17 | -0.42% | 0.71 | 1.48% |
| 2026-01-26 | 7.28 | 7.32 | 7.12 | 7.20 | -0.83% | 0.97 | 2.00% |
| 2026-01-23 | 7.33 | 7.33 | 7.24 | 7.26 | -0.68% | 0.83 | 1.69% |
| 2026-01-22 | 7.25 | 7.35 | 7.21 | 7.31 | +0.83% | 0.83 | 1.70% |
| 2026-01-21 | 7.18 | 7.25 | 7.10 | 7.25 | +0.83% | 0.87 | 1.80% |
| 2026-01-20 | 7.21 | 7.22 | 7.11 | 7.19 | -0.14% | 0.80 | 1.65% |
| 2026-01-19 | 7.09 | 7.22 | 7.06 | 7.20 | +1.41% | 0.84 | 1.74% |