国投中鲁 sh.600962
26.36
+2.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 25.84 | 26.63 | 25.00 | 26.36 | +2.01% | 3.03 | 4.45% |
| 2026-05-21 | 27.92 | 28.97 | 25.55 | 25.84 | -6.55% | 5.31 | 7.39% |
| 2026-05-20 | 24.93 | 27.65 | 24.93 | 27.65 | +9.98% | 2.71 | 3.86% |
| 2026-05-19 | 25.44 | 25.78 | 24.79 | 25.14 | -1.18% | 1.52 | 2.31% |
| 2026-05-18 | 24.64 | 25.50 | 24.64 | 25.44 | +3.29% | 2.14 | 3.25% |
| 2026-05-15 | 23.92 | 25.18 | 23.80 | 24.63 | +2.88% | 2.46 | 3.81% |
| 2026-05-14 | 24.88 | 25.19 | 23.90 | 23.94 | -2.72% | 2.56 | 3.94% |
| 2026-05-13 | 24.50 | 25.88 | 24.12 | 24.61 | +0.65% | 2.97 | 4.56% |
| 2026-05-12 | 24.00 | 24.50 | 23.83 | 24.45 | +1.16% | 1.40 | 2.20% |
| 2026-05-11 | 23.33 | 24.68 | 23.31 | 24.17 | +3.64% | 1.81 | 2.86% |
| 2026-05-08 | 22.55 | 23.60 | 22.45 | 23.32 | +2.91% | 1.44 | 2.36% |
| 2026-05-07 | 21.94 | 23.30 | 21.94 | 22.66 | +3.28% | 1.48 | 2.49% |
| 2026-05-06 | 22.00 | 22.19 | 21.75 | 21.94 | +0.87% | 1.14 | 1.98% |
| 2026-04-30 | 21.30 | 21.97 | 20.89 | 21.75 | +0.97% | 1.19 | 2.10% |
| 2026-04-29 | 20.75 | 21.82 | 20.75 | 21.54 | +1.99% | 1.14 | 2.02% |
| 2026-04-28 | 20.88 | 21.77 | 20.70 | 21.12 | +1.54% | 1.15 | 2.06% |
| 2026-04-27 | 20.78 | 21.09 | 20.50 | 20.80 | -0.14% | 0.65 | 1.19% |
| 2026-04-24 | 21.43 | 21.63 | 20.61 | 20.83 | -3.74% | 1.03 | 1.87% |
| 2026-04-23 | 21.41 | 21.98 | 21.30 | 21.64 | +0.37% | 1.07 | 1.89% |
| 2026-04-22 | 21.40 | 21.78 | 21.27 | 21.56 | -0.32% | 0.97 | 1.72% |