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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.30 | 6.35 | 6.19 | 6.27 | -0.95% | 0.34 | 0.81% |
| 2025-12-16 | 6.50 | 6.50 | 6.32 | 6.33 | -2.62% | 0.38 | 0.88% |
| 2025-12-15 | 6.43 | 6.51 | 6.38 | 6.50 | +0.46% | 0.37 | 0.85% |
| 2025-12-12 | 6.49 | 6.56 | 6.44 | 6.47 | -0.46% | 0.54 | 1.22% |
| 2025-12-11 | 6.49 | 6.58 | 6.42 | 6.50 | 0.00% | 0.48 | 1.08% |
| 2025-12-10 | 6.53 | 6.54 | 6.46 | 6.50 | -0.46% | 0.36 | 0.82% |
| 2025-12-09 | 6.48 | 6.70 | 6.43 | 6.53 | +0.93% | 0.62 | 1.40% |
| 2025-12-08 | 6.64 | 6.67 | 6.43 | 6.47 | -2.27% | 0.74 | 1.68% |
| 2025-12-05 | 6.54 | 6.64 | 6.48 | 6.62 | +1.69% | 0.24 | 0.55% |
| 2025-12-04 | 6.67 | 6.69 | 6.50 | 6.51 | -2.40% | 0.36 | 0.81% |
| 2025-12-03 | 6.72 | 6.75 | 6.64 | 6.67 | -0.60% | 0.30 | 0.67% |
| 2025-12-02 | 6.68 | 6.77 | 6.62 | 6.71 | +0.45% | 0.36 | 0.80% |
| 2025-12-01 | 6.58 | 6.75 | 6.58 | 6.68 | +1.21% | 0.44 | 0.98% |
| 2025-11-28 | 6.58 | 6.61 | 6.53 | 6.60 | 0.00% | 0.22 | 0.49% |
| 2025-11-27 | 6.55 | 6.64 | 6.52 | 6.60 | +1.38% | 0.34 | 0.77% |
| 2025-11-26 | 6.50 | 6.60 | 6.46 | 6.51 | +0.31% | 0.31 | 0.70% |
| 2025-11-25 | 6.49 | 6.57 | 6.48 | 6.49 | -0.15% | 0.37 | 0.84% |
| 2025-11-24 | 6.48 | 6.58 | 6.43 | 6.50 | +1.09% | 0.49 | 1.12% |
| 2025-11-21 | 6.72 | 6.75 | 6.43 | 6.43 | -4.88% | 0.68 | 1.53% |
| 2025-11-20 | 6.73 | 6.78 | 6.68 | 6.76 | +0.60% | 0.38 | 0.83% |