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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.75 | 21.85 | 21.36 | 21.53 | -0.60% | 0.78 | 1.38% |
| 2025-09-15 | 22.10 | 22.13 | 21.61 | 21.66 | -2.21% | 0.89 | 1.56% |
| 2025-09-12 | 22.16 | 22.30 | 21.85 | 22.15 | +0.23% | 1.18 | 2.04% |
| 2025-09-11 | 21.75 | 22.49 | 21.55 | 22.10 | +2.13% | 1.41 | 2.44% |
| 2025-09-10 | 21.47 | 22.03 | 21.36 | 21.64 | +0.84% | 0.83 | 1.46% |
| 2025-09-09 | 21.76 | 21.88 | 21.40 | 21.46 | -1.78% | 0.78 | 1.38% |
| 2025-09-08 | 22.00 | 22.18 | 21.70 | 21.85 | -0.50% | 0.95 | 1.65% |
| 2025-09-05 | 21.80 | 22.03 | 21.35 | 21.96 | +1.15% | 0.97 | 1.70% |
| 2025-09-04 | 21.86 | 22.17 | 21.31 | 21.71 | -0.50% | 1.24 | 2.17% |
| 2025-09-03 | 22.39 | 22.66 | 21.73 | 21.82 | -2.02% | 1.21 | 2.09% |
| 2025-09-02 | 22.53 | 22.93 | 22.11 | 22.27 | -2.11% | 1.61 | 2.72% |
| 2025-09-01 | 23.38 | 23.39 | 22.43 | 22.75 | +0.89% | 1.81 | 3.04% |
| 2025-08-29 | 22.99 | 23.12 | 22.48 | 22.55 | -2.25% | 1.79 | 3.01% |
| 2025-08-28 | 23.29 | 23.64 | 22.60 | 23.07 | +0.13% | 2.32 | 3.84% |
| 2025-08-27 | 23.40 | 24.33 | 23.04 | 23.04 | -2.50% | 3.10 | 5.01% |
| 2025-08-26 | 23.50 | 23.80 | 23.06 | 23.63 | +0.60% | 2.88 | 4.70% |
| 2025-08-25 | 23.98 | 24.98 | 23.33 | 23.49 | -1.96% | 5.26 | 8.35% |
| 2025-08-22 | 25.70 | 25.80 | 23.68 | 23.96 | +1.31% | 6.72 | 10.50% |
| 2025-08-21 | 21.80 | 23.65 | 21.72 | 23.65 | +10.00% | 2.12 | 3.51% |
| 2025-08-20 | 20.77 | 22.17 | 20.64 | 21.50 | +3.51% | 2.58 | 4.58% |