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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.89 | 22.03 | 21.30 | 21.63 | -1.28% | 1.55 | 2.75% |
| 2026-04-20 | 21.20 | 22.47 | 21.16 | 21.91 | +5.79% | 3.53 | 6.14% |
| 2026-04-17 | 18.70 | 20.71 | 18.60 | 20.71 | +9.98% | 1.59 | 3.03% |
| 2026-04-16 | 18.61 | 18.88 | 18.43 | 18.83 | +1.18% | 0.37 | 0.75% |
| 2026-04-15 | 19.17 | 19.20 | 18.58 | 18.61 | -2.16% | 0.53 | 1.07% |
| 2026-04-14 | 19.31 | 19.31 | 18.85 | 19.02 | -1.40% | 0.41 | 0.83% |
| 2026-04-13 | 19.10 | 19.33 | 18.95 | 19.29 | +0.47% | 0.40 | 0.79% |
| 2026-04-10 | 18.79 | 19.41 | 18.79 | 19.20 | +2.24% | 0.49 | 0.97% |
| 2026-04-09 | 19.02 | 19.02 | 18.70 | 18.78 | -1.73% | 0.33 | 0.67% |
| 2026-04-08 | 18.66 | 19.11 | 18.66 | 19.11 | +3.69% | 0.41 | 0.83% |
| 2026-04-07 | 18.47 | 18.69 | 18.32 | 18.43 | -0.27% | 0.32 | 0.66% |
| 2026-04-03 | 18.90 | 18.93 | 18.47 | 18.48 | -1.96% | 0.33 | 0.67% |
| 2026-04-02 | 19.06 | 19.16 | 18.53 | 18.85 | -1.10% | 0.33 | 0.67% |
| 2026-04-01 | 19.21 | 19.23 | 18.94 | 19.06 | +0.95% | 0.36 | 0.73% |
| 2026-03-31 | 19.12 | 19.26 | 18.81 | 18.88 | -1.62% | 0.39 | 0.78% |
| 2026-03-30 | 19.64 | 19.74 | 19.00 | 19.19 | -2.84% | 0.57 | 1.12% |
| 2026-03-27 | 19.02 | 19.75 | 18.65 | 19.75 | +3.19% | 0.48 | 0.95% |
| 2026-03-26 | 19.20 | 19.38 | 18.98 | 19.14 | +0.10% | 0.54 | 1.07% |
| 2026-03-25 | 18.73 | 19.15 | 18.73 | 19.12 | +2.08% | 0.41 | 0.82% |
| 2026-03-24 | 18.25 | 18.73 | 18.11 | 18.73 | +3.37% | 0.55 | 1.14% |