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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 21.83 | 22.55 | 21.74 | 21.82 | -0.05% | 0.97 | 1.66% |
| 2026-02-12 | 22.10 | 22.17 | 21.81 | 21.83 | -1.18% | 0.64 | 1.12% |
| 2026-02-11 | 22.27 | 22.30 | 21.94 | 22.09 | -0.32% | 0.64 | 1.10% |
| 2026-02-10 | 23.23 | 23.42 | 22.15 | 22.16 | -4.36% | 1.26 | 2.13% |
| 2026-02-09 | 22.81 | 23.43 | 22.71 | 23.17 | +2.30% | 1.06 | 1.75% |
| 2026-02-06 | 22.30 | 22.95 | 22.18 | 22.65 | +1.57% | 0.82 | 1.38% |
| 2026-02-05 | 22.01 | 22.77 | 22.01 | 22.30 | -0.67% | 0.75 | 1.28% |
| 2026-02-04 | 22.38 | 22.53 | 21.97 | 22.45 | +0.31% | 0.74 | 1.27% |
| 2026-02-03 | 22.22 | 22.58 | 22.08 | 22.38 | +1.82% | 0.82 | 1.39% |
| 2026-02-02 | 23.04 | 23.04 | 21.92 | 21.98 | -5.14% | 1.28 | 2.17% |
| 2026-01-30 | 22.97 | 23.69 | 22.78 | 23.17 | +1.22% | 1.50 | 2.47% |
| 2026-01-29 | 22.98 | 23.69 | 22.88 | 22.89 | -2.39% | 1.17 | 1.92% |
| 2026-01-28 | 23.63 | 24.14 | 23.19 | 23.45 | -1.01% | 1.01 | 1.65% |
| 2026-01-27 | 23.81 | 24.15 | 23.00 | 23.69 | -1.29% | 1.72 | 2.79% |
| 2026-01-26 | 24.18 | 24.92 | 23.78 | 24.00 | -0.79% | 2.09 | 3.28% |
| 2026-01-23 | 23.87 | 25.89 | 23.70 | 24.19 | +2.07% | 3.35 | 5.17% |
| 2026-01-22 | 25.00 | 25.33 | 23.60 | 23.70 | -2.03% | 2.61 | 4.11% |
| 2026-01-21 | 23.59 | 24.25 | 23.52 | 24.19 | +1.43% | 1.35 | 2.16% |
| 2026-01-20 | 23.92 | 24.79 | 23.61 | 23.85 | +0.68% | 1.72 | 2.71% |
| 2026-01-19 | 23.81 | 24.38 | 23.50 | 23.69 | -1.09% | 2.05 | 3.26% |