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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.23 | 7.26 | 7.07 | 7.10 | -1.39% | 1.02 | 2.10% |
| 2026-01-15 | 7.33 | 7.34 | 7.17 | 7.20 | -2.17% | 1.08 | 2.21% |
| 2026-01-14 | 7.32 | 7.46 | 7.20 | 7.36 | -0.81% | 2.23 | 4.49% |
| 2026-01-13 | 7.65 | 7.73 | 7.38 | 7.42 | -4.01% | 2.65 | 5.25% |
| 2026-01-12 | 8.00 | 8.00 | 7.59 | 7.73 | -2.89% | 4.83 | 9.22% |
| 2026-01-09 | 7.24 | 7.96 | 7.24 | 7.96 | +9.94% | 2.61 | 4.97% |
| 2026-01-08 | 7.20 | 7.32 | 7.12 | 7.24 | 0.00% | 1.16 | 2.39% |
| 2026-01-07 | 7.00 | 7.53 | 6.99 | 7.24 | +3.43% | 2.33 | 4.72% |
| 2026-01-06 | 6.94 | 7.11 | 6.92 | 7.00 | +0.86% | 0.82 | 1.73% |
| 2026-01-05 | 6.97 | 7.09 | 6.90 | 6.94 | -0.57% | 0.93 | 1.98% |
| 2025-12-31 | 6.79 | 7.03 | 6.68 | 6.98 | +2.80% | 0.97 | 2.08% |
| 2025-12-30 | 7.00 | 7.05 | 6.78 | 6.79 | -3.55% | 1.15 | 2.49% |
| 2025-12-29 | 6.82 | 7.24 | 6.82 | 7.04 | +3.23% | 1.83 | 3.84% |
| 2025-12-26 | 6.84 | 6.94 | 6.75 | 6.82 | -0.58% | 0.82 | 1.79% |
| 2025-12-25 | 6.79 | 6.90 | 6.74 | 6.86 | +1.03% | 0.77 | 1.67% |
| 2025-12-24 | 6.78 | 6.87 | 6.72 | 6.79 | +0.89% | 0.72 | 1.56% |
| 2025-12-23 | 6.60 | 6.82 | 6.58 | 6.73 | +1.51% | 0.78 | 1.72% |
| 2025-12-22 | 6.56 | 6.64 | 6.53 | 6.63 | +1.22% | 0.49 | 1.10% |
| 2025-12-19 | 6.55 | 6.63 | 6.45 | 6.55 | -0.30% | 0.75 | 1.69% |
| 2025-12-18 | 6.24 | 6.69 | 6.23 | 6.57 | +4.78% | 1.10 | 2.50% |