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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.79 | 6.88 | 6.71 | 6.76 | -0.44% | 0.86 | 1.88% |
| 2025-10-21 | 6.68 | 6.85 | 6.64 | 6.79 | +1.95% | 1.08 | 2.37% |
| 2025-10-20 | 6.60 | 6.86 | 6.55 | 6.66 | +1.22% | 1.30 | 2.86% |
| 2025-10-17 | 6.48 | 6.69 | 6.46 | 6.58 | +1.86% | 1.14 | 2.55% |
| 2025-10-16 | 6.45 | 6.52 | 6.42 | 6.46 | 0.00% | 0.41 | 0.93% |
| 2025-10-15 | 6.45 | 6.50 | 6.44 | 6.46 | +0.15% | 0.35 | 0.80% |
| 2025-10-14 | 6.45 | 6.53 | 6.43 | 6.45 | +0.94% | 0.63 | 1.44% |
| 2025-10-13 | 6.30 | 6.39 | 6.21 | 6.39 | -0.47% | 0.45 | 1.06% |
| 2025-10-10 | 6.35 | 6.44 | 6.34 | 6.42 | +0.63% | 0.45 | 1.04% |
| 2025-10-09 | 6.29 | 6.41 | 6.29 | 6.38 | +0.47% | 0.46 | 1.08% |
| 2025-09-30 | 6.42 | 6.43 | 6.35 | 6.35 | -0.63% | 0.31 | 0.72% |
| 2025-09-29 | 6.25 | 6.40 | 6.19 | 6.39 | +1.91% | 0.59 | 1.37% |
| 2025-09-26 | 6.22 | 6.28 | 6.17 | 6.27 | +0.80% | 0.31 | 0.73% |
| 2025-09-25 | 6.27 | 6.30 | 6.15 | 6.22 | -0.48% | 0.26 | 0.63% |
| 2025-09-24 | 6.09 | 6.26 | 6.08 | 6.25 | +2.12% | 0.36 | 0.87% |
| 2025-09-23 | 6.27 | 6.29 | 6.06 | 6.12 | -3.01% | 0.55 | 1.32% |
| 2025-09-22 | 6.36 | 6.41 | 6.28 | 6.31 | -0.79% | 0.34 | 0.80% |
| 2025-09-19 | 6.31 | 6.42 | 6.27 | 6.36 | +0.47% | 0.51 | 1.19% |
| 2025-09-18 | 6.32 | 6.49 | 6.25 | 6.33 | +0.16% | 0.82 | 1.92% |
| 2025-09-17 | 6.27 | 6.39 | 6.24 | 6.32 | +0.80% | 0.57 | 1.33% |