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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.93 | 24.06 | 22.93 | 23.95 | +4.49% | 2.32 | 3.76% |
| 2026-01-15 | 23.00 | 23.13 | 22.68 | 22.92 | -0.82% | 1.29 | 2.15% |
| 2026-01-14 | 24.01 | 24.12 | 22.85 | 23.11 | -3.35% | 2.66 | 4.35% |
| 2026-01-13 | 24.81 | 25.32 | 23.88 | 23.91 | -3.20% | 4.18 | 6.50% |
| 2026-01-12 | 22.99 | 24.89 | 22.31 | 24.70 | +9.10% | 5.66 | 9.14% |
| 2026-01-09 | 20.59 | 22.64 | 20.54 | 22.64 | +10.01% | 2.23 | 3.87% |
| 2026-01-08 | 20.51 | 20.78 | 20.38 | 20.58 | -0.63% | 1.13 | 2.10% |
| 2026-01-07 | 21.11 | 21.39 | 20.64 | 20.71 | -2.03% | 1.57 | 2.88% |
| 2026-01-06 | 21.01 | 21.42 | 20.72 | 21.14 | +1.00% | 2.08 | 3.76% |
| 2026-01-05 | 21.50 | 21.61 | 20.88 | 20.93 | -4.56% | 2.76 | 4.98% |
| 2025-12-31 | 23.89 | 23.98 | 21.30 | 21.93 | -7.35% | 5.07 | 8.81% |
| 2025-12-30 | 24.01 | 24.40 | 23.65 | 23.67 | -2.75% | 1.74 | 2.77% |
| 2025-12-29 | 24.58 | 25.48 | 24.31 | 24.34 | -0.98% | 2.62 | 4.01% |
| 2025-12-26 | 22.76 | 25.00 | 22.60 | 24.58 | +6.45% | 4.51 | 7.19% |
| 2025-12-25 | 25.12 | 25.22 | 22.80 | 23.09 | -1.45% | 4.45 | 7.18% |
| 2025-12-24 | 23.08 | 23.43 | 23.08 | 23.43 | +10.00% | 1.43 | 2.33% |
| 2025-12-23 | 20.73 | 21.78 | 20.56 | 21.30 | +3.40% | 1.48 | 2.66% |
| 2025-12-22 | 20.38 | 20.74 | 20.25 | 20.60 | +1.23% | 0.65 | 1.20% |
| 2025-12-19 | 19.97 | 20.35 | 19.97 | 20.35 | +1.40% | 0.50 | 0.94% |
| 2025-12-18 | 19.90 | 20.28 | 19.51 | 20.07 | +0.85% | 0.51 | 0.96% |