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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.70 | 20.75 | 20.04 | 20.10 | -2.80% | 0.63 | 1.19% |
| 2025-11-18 | 21.13 | 21.23 | 20.48 | 20.68 | -2.13% | 0.80 | 1.47% |
| 2025-11-17 | 21.10 | 21.37 | 20.83 | 21.13 | +0.14% | 0.66 | 1.19% |
| 2025-11-14 | 21.10 | 21.33 | 21.05 | 21.10 | -0.47% | 0.52 | 0.93% |
| 2025-11-13 | 21.27 | 21.33 | 21.04 | 21.20 | +0.09% | 0.62 | 1.12% |
| 2025-11-12 | 21.15 | 21.53 | 20.94 | 21.18 | +0.28% | 0.72 | 1.29% |
| 2025-11-11 | 21.20 | 21.60 | 20.98 | 21.12 | -0.28% | 0.55 | 0.98% |
| 2025-11-10 | 21.00 | 21.20 | 20.90 | 21.18 | +0.43% | 0.45 | 0.82% |
| 2025-11-07 | 21.33 | 21.33 | 20.92 | 21.09 | -1.22% | 0.59 | 1.07% |
| 2025-11-06 | 21.34 | 21.88 | 21.29 | 21.35 | -0.79% | 0.55 | 0.99% |
| 2025-11-05 | 21.30 | 21.66 | 21.06 | 21.52 | +1.18% | 0.61 | 1.08% |
| 2025-11-04 | 21.66 | 21.75 | 21.19 | 21.27 | -1.76% | 0.81 | 1.46% |
| 2025-11-03 | 22.28 | 22.28 | 21.16 | 21.65 | -2.48% | 1.40 | 2.48% |
| 2025-10-31 | 21.82 | 22.50 | 21.73 | 22.20 | +2.78% | 1.69 | 2.91% |
| 2025-10-30 | 21.53 | 22.00 | 21.41 | 21.60 | +0.33% | 0.97 | 1.71% |
| 2025-10-29 | 21.52 | 22.16 | 21.33 | 21.53 | +0.94% | 0.80 | 1.41% |
| 2025-10-28 | 21.48 | 21.76 | 21.18 | 21.33 | -0.37% | 0.62 | 1.10% |
| 2025-10-27 | 21.34 | 21.62 | 21.15 | 21.41 | +0.75% | 0.78 | 1.39% |
| 2025-10-24 | 21.35 | 21.57 | 21.08 | 21.25 | -0.19% | 0.45 | 0.80% |
| 2025-10-23 | 21.34 | 21.38 | 20.93 | 21.29 | -0.56% | 0.47 | 0.85% |