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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.65 | 20.87 | 20.41 | 20.77 | +1.27% | 1.72 | 3.17% |
| 2025-08-18 | 20.30 | 20.61 | 20.30 | 20.51 | +1.03% | 1.37 | 2.56% |
| 2025-08-15 | 20.39 | 20.69 | 20.20 | 20.30 | +0.79% | 1.03 | 1.92% |
| 2025-08-14 | 20.49 | 20.56 | 20.13 | 20.14 | -1.76% | 1.21 | 2.28% |
| 2025-08-13 | 20.55 | 20.79 | 20.28 | 20.50 | +0.10% | 1.25 | 2.32% |
| 2025-08-12 | 20.65 | 20.90 | 20.30 | 20.48 | -0.97% | 1.06 | 1.98% |
| 2025-08-11 | 19.90 | 21.50 | 19.81 | 20.68 | +3.30% | 2.23 | 4.09% |
| 2025-08-08 | 19.42 | 20.22 | 19.42 | 20.02 | +2.51% | 1.95 | 3.73% |
| 2025-08-07 | 19.46 | 19.70 | 19.34 | 19.53 | +0.05% | 1.16 | 2.28% |
| 2025-08-06 | 19.33 | 19.75 | 19.23 | 19.52 | +1.30% | 1.39 | 2.71% |
| 2025-08-05 | 19.40 | 19.42 | 19.14 | 19.27 | -0.52% | 0.98 | 1.95% |
| 2025-08-04 | 18.97 | 19.41 | 18.79 | 19.37 | +2.05% | 1.44 | 2.87% |
| 2025-08-01 | 18.64 | 19.08 | 18.61 | 18.98 | +1.61% | 1.25 | 2.53% |
| 2025-07-31 | 19.29 | 19.29 | 18.68 | 18.68 | -3.21% | 1.85 | 3.73% |
| 2025-07-30 | 19.08 | 19.77 | 18.97 | 19.30 | +1.95% | 3.15 | 6.21% |
| 2025-07-29 | 19.20 | 19.24 | 18.86 | 18.93 | -1.25% | 1.36 | 2.73% |
| 2025-07-28 | 19.39 | 19.44 | 19.01 | 19.17 | -0.57% | 1.41 | 2.80% |
| 2025-07-25 | 19.57 | 19.63 | 19.20 | 19.28 | -1.28% | 1.50 | 2.96% |
| 2025-07-24 | 19.64 | 19.85 | 19.30 | 19.53 | -0.96% | 1.90 | 3.71% |
| 2025-07-23 | 19.81 | 20.04 | 19.46 | 19.72 | -0.55% | 1.87 | 3.59% |