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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.70 | 21.70 | 21.24 | 21.41 | -0.88% | 0.58 | 1.04% |
| 2025-10-21 | 20.58 | 21.90 | 20.48 | 21.60 | +4.20% | 1.12 | 2.00% |
| 2025-10-20 | 20.45 | 20.93 | 20.45 | 20.73 | +1.67% | 0.56 | 1.03% |
| 2025-10-17 | 21.36 | 21.37 | 20.39 | 20.39 | -4.54% | 0.87 | 1.60% |
| 2025-10-16 | 22.15 | 22.15 | 21.31 | 21.36 | -2.86% | 0.99 | 1.74% |
| 2025-10-15 | 21.23 | 22.48 | 21.00 | 21.99 | +3.82% | 1.78 | 3.12% |
| 2025-10-14 | 21.12 | 21.37 | 20.79 | 21.18 | +0.28% | 0.95 | 1.71% |
| 2025-10-13 | 21.00 | 21.16 | 20.02 | 21.12 | -1.26% | 0.91 | 1.68% |
| 2025-10-10 | 21.16 | 21.55 | 21.10 | 21.39 | +0.90% | 0.76 | 1.37% |
| 2025-10-09 | 21.51 | 21.59 | 20.96 | 21.20 | -1.12% | 0.74 | 1.33% |
| 2025-09-30 | 21.33 | 21.73 | 21.14 | 21.44 | +1.13% | 0.71 | 1.26% |
| 2025-09-29 | 20.80 | 21.32 | 20.30 | 21.20 | +1.83% | 0.83 | 1.52% |
| 2025-09-26 | 20.84 | 21.25 | 20.74 | 20.82 | -0.10% | 0.61 | 1.11% |
| 2025-09-25 | 21.23 | 21.41 | 20.84 | 20.84 | -1.98% | 0.78 | 1.41% |
| 2025-09-24 | 20.73 | 21.43 | 20.53 | 21.26 | +2.31% | 1.06 | 1.91% |
| 2025-09-23 | 21.16 | 21.63 | 20.46 | 20.78 | -1.05% | 0.98 | 1.79% |
| 2025-09-22 | 20.85 | 21.03 | 20.58 | 21.00 | +1.06% | 0.68 | 1.24% |
| 2025-09-19 | 20.99 | 21.06 | 20.64 | 20.78 | -0.53% | 0.74 | 1.35% |
| 2025-09-18 | 21.35 | 21.95 | 20.75 | 20.89 | -2.06% | 1.34 | 2.39% |
| 2025-09-17 | 21.60 | 21.61 | 21.22 | 21.33 | -0.93% | 0.76 | 1.35% |