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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-06-23 | 13.43 | 13.43 | 13.43 | 13.43 | nan% | nan | nan% |
| 2025-06-20 | 13.46 | 13.70 | 13.40 | 13.43 | -0.52% | 0.33 | 0.93% |
| 2025-06-19 | 14.00 | 14.03 | 13.46 | 13.50 | -3.43% | 0.37 | 1.04% |
| 2025-06-18 | 13.86 | 14.05 | 13.77 | 13.98 | +0.50% | 0.32 | 0.87% |
| 2025-06-17 | 13.95 | 14.08 | 13.80 | 13.91 | +0.22% | 0.31 | 0.84% |
| 2025-06-16 | 13.93 | 14.05 | 13.85 | 13.88 | +0.14% | 0.34 | 0.93% |
| 2025-06-13 | 14.23 | 14.23 | 13.72 | 13.86 | -2.94% | 0.55 | 1.50% |
| 2025-06-12 | 14.35 | 14.41 | 14.20 | 14.28 | -0.07% | 0.37 | 1.00% |
| 2025-06-11 | 14.36 | 14.68 | 14.28 | 14.29 | -0.56% | 0.44 | 1.16% |
| 2025-06-10 | 14.69 | 14.70 | 14.14 | 14.37 | -1.91% | 0.56 | 1.49% |
| 2025-06-09 | 14.60 | 14.73 | 14.55 | 14.65 | +0.21% | 0.47 | 1.21% |
| 2025-06-06 | 14.70 | 14.76 | 14.43 | 14.62 | -1.02% | 0.61 | 1.61% |
| 2025-06-05 | 15.30 | 15.33 | 14.68 | 14.77 | -3.02% | 0.89 | 2.27% |
| 2025-06-04 | 14.90 | 15.30 | 14.80 | 15.23 | +2.21% | 1.01 | 2.55% |
| 2025-06-03 | 14.70 | 15.05 | 14.62 | 14.90 | +0.81% | 0.63 | 1.62% |
| 2025-05-30 | 15.18 | 15.25 | 14.72 | 14.78 | -2.38% | 0.72 | 1.84% |
| 2025-05-29 | 15.05 | 15.20 | 14.80 | 15.14 | +0.87% | 1.13 | 2.86% |
| 2025-05-28 | 14.87 | 15.35 | 14.72 | 15.01 | +1.01% | 1.75 | 4.44% |
| 2025-05-27 | 14.13 | 15.56 | 14.13 | 14.86 | +4.57% | 1.67 | 4.28% |