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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.19 | 20.19 | 19.63 | 19.90 | -1.68% | 0.52 | 1.00% |
| 2025-12-16 | 19.88 | 20.37 | 19.68 | 20.24 | +1.05% | 0.68 | 1.30% |
| 2025-12-15 | 19.75 | 20.30 | 19.60 | 20.03 | +1.06% | 0.50 | 0.96% |
| 2025-12-12 | 19.80 | 19.96 | 19.66 | 19.82 | +0.10% | 0.28 | 0.55% |
| 2025-12-11 | 19.88 | 20.15 | 19.80 | 19.80 | -0.95% | 0.32 | 0.62% |
| 2025-12-10 | 19.80 | 20.07 | 19.68 | 19.99 | +0.86% | 0.44 | 0.84% |
| 2025-12-09 | 19.82 | 20.03 | 19.77 | 19.82 | -0.15% | 0.33 | 0.63% |
| 2025-12-08 | 19.26 | 19.98 | 19.26 | 19.85 | +0.05% | 0.37 | 0.71% |
| 2025-12-05 | 19.69 | 19.95 | 19.56 | 19.84 | +0.86% | 0.39 | 0.75% |
| 2025-12-04 | 19.76 | 19.81 | 19.49 | 19.67 | -0.46% | 0.29 | 0.56% |
| 2025-12-03 | 19.97 | 20.06 | 19.64 | 19.76 | -0.75% | 0.43 | 0.83% |
| 2025-12-02 | 20.20 | 20.20 | 19.90 | 19.91 | -1.53% | 0.37 | 0.71% |
| 2025-12-01 | 20.30 | 20.39 | 20.14 | 20.22 | -0.34% | 0.34 | 0.64% |
| 2025-11-28 | 20.45 | 20.47 | 19.97 | 20.29 | +0.10% | 0.34 | 0.64% |
| 2025-11-27 | 19.93 | 20.64 | 19.93 | 20.27 | +1.30% | 0.46 | 0.86% |
| 2025-11-26 | 19.96 | 20.15 | 19.91 | 20.01 | +0.15% | 0.27 | 0.51% |
| 2025-11-25 | 19.85 | 20.19 | 19.76 | 19.98 | +0.65% | 0.35 | 0.66% |
| 2025-11-24 | 19.66 | 19.99 | 19.60 | 19.85 | +1.07% | 0.41 | 0.79% |
| 2025-11-21 | 20.25 | 20.44 | 19.51 | 19.64 | -3.20% | 0.63 | 1.20% |
| 2025-11-20 | 20.30 | 20.76 | 20.05 | 20.29 | +0.95% | 0.58 | 1.09% |