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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.41 | 20.56 | 19.76 | 19.83 | -2.79% | 3.39 | 6.43% |
| 2025-07-21 | 20.89 | 21.35 | 20.38 | 20.40 | -3.32% | 3.72 | 6.85% |
| 2025-07-18 | 21.44 | 21.79 | 20.69 | 21.10 | -0.61% | 4.66 | 8.44% |
| 2025-07-17 | 21.06 | 22.40 | 20.95 | 21.23 | +2.07% | 5.80 | 10.29% |
| 2025-07-16 | 19.30 | 21.42 | 19.30 | 20.80 | +6.12% | 6.80 | 12.60% |
| 2025-07-15 | 21.64 | 22.00 | 19.17 | 19.60 | -7.98% | 7.54 | 14.30% |
| 2025-07-14 | 22.26 | 22.98 | 21.10 | 21.30 | -1.57% | 9.20 | 15.93% |
| 2025-07-11 | 21.64 | 21.64 | 21.25 | 21.64 | +10.02% | 6.20 | 10.93% |
| 2025-07-10 | 19.67 | 19.67 | 19.67 | 19.67 | +10.01% | 0.37 | 0.72% |
| 2025-07-09 | 17.88 | 17.88 | 17.88 | 17.88 | +10.03% | 0.14 | 0.29% |
| 2025-07-08 | 16.25 | 16.25 | 16.25 | 16.25 | +10.02% | 0.03 | 0.06% |
| 2025-07-07 | 14.77 | 14.77 | 14.77 | 14.77 | +9.98% | 0.06 | 0.15% |
| 2025-07-04 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-07-03 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-07-02 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-07-01 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-06-30 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-06-27 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-06-26 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-06-25 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |