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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.25 | 19.25 | 17.96 | 18.12 | -6.79% | 0.92 | 1.89% |
| 2026-03-20 | 20.10 | 20.10 | 19.40 | 19.44 | -1.82% | 0.47 | 0.90% |
| 2026-03-19 | 20.05 | 20.30 | 19.75 | 19.80 | -2.75% | 0.48 | 0.92% |
| 2026-03-18 | 20.40 | 20.42 | 20.04 | 20.36 | +1.34% | 0.39 | 0.73% |
| 2026-03-17 | 20.50 | 20.60 | 20.09 | 20.09 | -2.00% | 0.42 | 0.80% |
| 2026-03-16 | 20.34 | 20.60 | 19.98 | 20.50 | +0.34% | 0.67 | 1.26% |
| 2026-03-13 | 20.25 | 21.08 | 20.05 | 20.43 | +0.89% | 0.96 | 1.78% |
| 2026-03-12 | 20.38 | 20.40 | 19.96 | 20.25 | -0.74% | 0.47 | 0.89% |
| 2026-03-11 | 20.58 | 20.70 | 20.27 | 20.40 | -0.78% | 0.42 | 0.79% |
| 2026-03-10 | 20.54 | 20.76 | 20.50 | 20.56 | +0.44% | 0.44 | 0.82% |
| 2026-03-09 | 20.41 | 20.77 | 20.18 | 20.47 | -1.54% | 0.60 | 1.12% |
| 2026-03-06 | 20.99 | 20.99 | 20.30 | 20.79 | +1.17% | 0.54 | 0.99% |
| 2026-03-05 | 20.75 | 20.88 | 20.50 | 20.55 | +0.54% | 0.52 | 0.95% |
| 2026-03-04 | 20.30 | 20.75 | 20.21 | 20.44 | -0.63% | 0.57 | 1.07% |
| 2026-03-03 | 21.20 | 21.39 | 20.52 | 20.57 | -2.83% | 0.79 | 1.44% |
| 2026-03-02 | 21.43 | 21.82 | 21.15 | 21.17 | -3.42% | 0.98 | 1.74% |
| 2026-02-27 | 22.03 | 22.30 | 21.80 | 21.92 | -0.05% | 0.70 | 1.21% |
| 2026-02-26 | 21.95 | 22.04 | 21.66 | 21.93 | -0.09% | 0.61 | 1.07% |
| 2026-02-25 | 22.13 | 22.18 | 21.83 | 21.95 | -0.77% | 0.74 | 1.29% |
| 2026-02-24 | 22.16 | 22.16 | 21.81 | 22.12 | +1.37% | 0.70 | 1.21% |