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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.26 | 6.28 | 6.21 | 6.27 | -0.16% | 0.46 | 1.10% |
| 2025-09-15 | 6.29 | 6.30 | 6.22 | 6.28 | -0.32% | 0.39 | 0.92% |
| 2025-09-12 | 6.31 | 6.36 | 6.26 | 6.30 | -0.16% | 0.47 | 1.09% |
| 2025-09-11 | 6.28 | 6.31 | 6.22 | 6.31 | +0.32% | 0.54 | 1.27% |
| 2025-09-10 | 6.29 | 6.30 | 6.25 | 6.29 | -0.16% | 0.28 | 0.67% |
| 2025-09-09 | 6.32 | 6.37 | 6.28 | 6.30 | -0.32% | 0.40 | 0.93% |
| 2025-09-08 | 6.30 | 6.33 | 6.27 | 6.32 | +0.48% | 0.39 | 0.92% |
| 2025-09-05 | 6.26 | 6.29 | 6.20 | 6.29 | +0.64% | 0.42 | 0.98% |
| 2025-09-04 | 6.23 | 6.32 | 6.20 | 6.25 | +0.48% | 0.52 | 1.23% |
| 2025-09-03 | 6.36 | 6.37 | 6.20 | 6.22 | -2.05% | 0.56 | 1.33% |
| 2025-09-02 | 6.33 | 6.35 | 6.24 | 6.35 | +0.47% | 0.45 | 1.06% |
| 2025-09-01 | 6.37 | 6.40 | 6.28 | 6.32 | -0.78% | 0.59 | 1.37% |
| 2025-08-29 | 6.40 | 6.43 | 6.33 | 6.37 | -0.31% | 0.54 | 1.25% |
| 2025-08-28 | 6.51 | 6.58 | 6.27 | 6.39 | -1.84% | 0.77 | 1.76% |
| 2025-08-27 | 6.78 | 6.78 | 6.51 | 6.51 | -3.98% | 1.10 | 2.45% |
| 2025-08-26 | 6.69 | 6.94 | 6.66 | 6.78 | +0.89% | 1.04 | 2.28% |
| 2025-08-25 | 6.79 | 6.80 | 6.68 | 6.72 | -1.47% | 0.99 | 2.18% |
| 2025-08-22 | 6.82 | 6.85 | 6.73 | 6.82 | -0.15% | 0.57 | 1.25% |
| 2025-08-21 | 6.74 | 6.91 | 6.74 | 6.83 | +0.74% | 0.64 | 1.38% |
| 2025-08-20 | 6.70 | 6.78 | 6.69 | 6.78 | +0.74% | 0.54 | 1.18% |