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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.79 | 6.80 | 6.69 | 6.72 | -0.59% | 0.38 | 0.84% |
| 2025-11-18 | 6.85 | 6.90 | 6.74 | 6.76 | -1.89% | 0.47 | 1.03% |
| 2025-11-17 | 6.90 | 6.93 | 6.84 | 6.89 | -0.29% | 0.43 | 0.92% |
| 2025-11-14 | 6.87 | 6.98 | 6.85 | 6.91 | +0.58% | 0.55 | 1.17% |
| 2025-11-13 | 6.80 | 6.90 | 6.78 | 6.87 | +0.88% | 0.50 | 1.08% |
| 2025-11-12 | 6.84 | 6.84 | 6.78 | 6.81 | -0.29% | 0.35 | 0.76% |
| 2025-11-11 | 6.85 | 6.85 | 6.77 | 6.83 | 0.00% | 0.45 | 0.97% |
| 2025-11-10 | 6.81 | 6.86 | 6.79 | 6.83 | +0.74% | 0.54 | 1.17% |
| 2025-11-07 | 6.76 | 6.82 | 6.73 | 6.78 | 0.00% | 0.46 | 1.00% |
| 2025-11-06 | 6.76 | 6.79 | 6.72 | 6.78 | +0.30% | 0.44 | 0.97% |
| 2025-11-05 | 6.69 | 6.78 | 6.67 | 6.76 | +0.30% | 0.53 | 1.15% |
| 2025-11-04 | 6.69 | 6.81 | 6.67 | 6.74 | +1.05% | 0.82 | 1.80% |
| 2025-11-03 | 6.69 | 6.69 | 6.61 | 6.67 | +0.45% | 0.63 | 1.39% |
| 2025-10-31 | 6.58 | 6.71 | 6.58 | 6.64 | +0.91% | 0.54 | 1.20% |
| 2025-10-30 | 6.61 | 6.67 | 6.56 | 6.58 | -1.35% | 0.60 | 1.33% |
| 2025-10-29 | 6.70 | 6.72 | 6.61 | 6.67 | -0.60% | 0.43 | 0.97% |
| 2025-10-28 | 6.66 | 6.75 | 6.65 | 6.71 | +0.75% | 0.43 | 0.95% |
| 2025-10-27 | 6.72 | 6.76 | 6.65 | 6.66 | -1.04% | 0.61 | 1.34% |
| 2025-10-24 | 6.77 | 6.81 | 6.70 | 6.73 | -0.88% | 0.64 | 1.40% |
| 2025-10-23 | 6.74 | 6.81 | 6.71 | 6.79 | +0.44% | 0.66 | 1.44% |