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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.90 | 14.27 | 13.84 | 14.21 | +2.67% | 0.54 | 1.45% |
| 2025-05-23 | 14.15 | 14.24 | 13.84 | 13.84 | -2.19% | 0.52 | 1.40% |
| 2025-05-22 | 14.31 | 14.48 | 14.14 | 14.15 | -2.28% | 0.45 | 1.19% |
| 2025-05-21 | 14.70 | 14.95 | 14.45 | 14.48 | -2.62% | 0.56 | 1.47% |
| 2025-05-20 | 14.54 | 15.00 | 14.40 | 14.87 | +2.20% | 0.88 | 2.27% |
| 2025-05-19 | 14.20 | 14.84 | 14.20 | 14.55 | +2.83% | 0.96 | 2.52% |
| 2025-05-16 | 14.27 | 14.34 | 14.03 | 14.15 | -0.70% | 0.57 | 1.54% |
| 2025-05-15 | 14.21 | 14.43 | 14.06 | 14.25 | +0.35% | 0.67 | 1.78% |
| 2025-05-14 | 14.16 | 14.36 | 14.00 | 14.20 | +0.28% | 0.58 | 1.54% |
| 2025-05-13 | 14.37 | 14.37 | 14.06 | 14.16 | -0.07% | 0.54 | 1.44% |
| 2025-05-12 | 14.55 | 14.63 | 14.09 | 14.17 | -2.95% | 0.93 | 2.49% |
| 2025-05-09 | 14.60 | 14.95 | 14.35 | 14.60 | +0.90% | 0.96 | 2.50% |
| 2025-05-08 | 14.80 | 14.90 | 14.47 | 14.47 | -1.70% | 1.13 | 2.93% |
| 2025-05-07 | 14.30 | 15.15 | 14.27 | 14.72 | +3.95% | 2.14 | 5.54% |
| 2025-05-06 | 13.23 | 14.24 | 13.17 | 14.16 | +8.67% | 1.64 | 4.53% |