鲁北化工(600727)股票行情
鲁北化工(600727)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 8.80 | 8.33 | -0.93 | -10.04% | 8.33 | 9.04 | 903876 | 77884.51 | 17.10% |
| 2025-03-27 | 9.17 | 9.26 | 0.19 | 2.09% | 9.12 | 9.80 | 1191407 | 112172.69 | 22.54% |
| 2025-03-26 | 9.19 | 9.07 | 0.26 | 2.95% | 9.01 | 9.69 | 1501094 | 141665.52 | 28.40% |
| 2025-03-25 | 8.02 | 8.81 | 0.80 | 9.99% | 8.02 | 8.81 | 929916 | 79039.01 | 17.59% |
| 2025-03-24 | 7.50 | 8.01 | 0.50 | 6.66% | 7.49 | 8.08 | 477020 | 37491.05 | 9.03% |
| 2025-03-21 | 7.57 | 7.51 | -0.07 | -0.92% | 7.47 | 7.66 | 116151 | 8776.79 | 2.20% |
| 2025-03-20 | 7.70 | 7.58 | -0.15 | -1.94% | 7.56 | 7.71 | 159565 | 12137.88 | 3.02% |
| 2025-03-19 | 7.71 | 7.73 | -0.01 | -0.13% | 7.70 | 7.82 | 138366 | 10736.73 | 2.62% |
| 2025-03-18 | 7.79 | 7.74 | -0.04 | -0.51% | 7.70 | 7.81 | 114698 | 8875.70 | 2.17% |
| 2025-03-17 | 7.72 | 7.78 | 0.06 | 0.78% | 7.70 | 7.93 | 185613 | 14461.81 | 3.51% |
| 2025-03-14 | 7.66 | 7.72 | 0.02 | 0.26% | 7.61 | 7.73 | 153740 | 11827.34 | 2.91% |
| 2025-03-13 | 7.65 | 7.70 | 0.05 | 0.65% | 7.51 | 7.73 | 178250 | 13557.10 | 3.37% |
| 2025-03-12 | 7.75 | 7.65 | -0.09 | -1.16% | 7.64 | 7.77 | 159713 | 12258.22 | 3.02% |
| 2025-03-11 | 7.52 | 7.74 | 0.15 | 1.98% | 7.50 | 7.74 | 235986 | 18051.52 | 4.47% |
| 2025-03-10 | 7.60 | 7.59 | -0.03 | -0.39% | 7.51 | 7.65 | 138803 | 10508.29 | 2.63% |
| 2025-03-07 | 7.44 | 7.62 | 0.18 | 2.42% | 7.38 | 7.67 | 248868 | 18827.25 | 4.71% |
| 2025-03-06 | 7.41 | 7.44 | 0.06 | 0.81% | 7.33 | 7.52 | 136039 | 10118.17 | 2.57% |
| 2025-03-05 | 7.47 | 7.38 | -0.14 | -1.86% | 7.32 | 7.52 | 131653 | 9716.15 | 2.49% |
| 2025-03-04 | 7.55 | 7.52 | -0.08 | -1.05% | 7.36 | 7.57 | 180255 | 13509.69 | 3.41% |
| 2025-03-03 | 7.40 | 7.60 | 0.24 | 3.26% | 7.36 | 7.62 | 310803 | 23396.74 | 5.88% |
| 2025-02-28 | 7.16 | 7.36 | 0.16 | 2.22% | 7.14 | 7.47 | 256885 | 18833.74 | 4.86% |
| 2025-02-27 | 7.19 | 7.20 | 0.03 | 0.42% | 7.09 | 7.21 | 78397 | 5615.22 | 1.48% |
| 2025-02-26 | 7.12 | 7.17 | 0.05 | 0.70% | 7.11 | 7.24 | 69212 | 4967.20 | 1.31% |
| 2025-02-25 | 7.21 | 7.12 | -0.12 | -1.66% | 7.10 | 7.21 | 78960 | 5639.16 | 1.49% |
| 2025-02-24 | 7.17 | 7.24 | 0.07 | 0.98% | 7.16 | 7.33 | 112401 | 8157.44 | 2.13% |
| 2025-02-21 | 7.18 | 7.17 | -0.04 | -0.55% | 7.11 | 7.19 | 74450 | 5319.69 | 1.41% |
| 2025-02-20 | 7.09 | 7.21 | 0.12 | 1.69% | 7.04 | 7.24 | 111081 | 7930.62 | 2.10% |
| 2025-02-19 | 7.07 | 7.09 | 0.03 | 0.42% | 7.05 | 7.11 | 74520 | 5274.08 | 1.41% |
| 2025-02-18 | 7.22 | 7.06 | -0.19 | -2.62% | 7.04 | 7.26 | 92106 | 6586.27 | 1.74% |
| 2025-02-17 | 7.24 | 7.25 | 0.00 | 0.00% | 7.17 | 7.28 | 68174 | 4924.86 | 1.29% |
| 2025-02-14 | 7.30 | 7.25 | -0.06 | -0.82% | 7.24 | 7.37 | 79596 | 5803.43 | 1.51% |
| 2025-02-13 | 7.45 | 7.31 | -0.15 | -2.01% | 7.31 | 7.47 | 104150 | 7681.15 | 1.97% |
| 2025-02-12 | 7.43 | 7.46 | 0.05 | 0.67% | 7.38 | 7.50 | 105750 | 7875.56 | 2.00% |
| 2025-02-11 | 7.45 | 7.41 | -0.05 | -0.67% | 7.35 | 7.45 | 82550 | 6096.24 | 1.56% |
| 2025-02-10 | 7.45 | 7.46 | 0.02 | 0.27% | 7.39 | 7.49 | 87919 | 6534.35 | 1.66% |
| 2025-02-07 | 7.36 | 7.44 | 0.07 | 0.95% | 7.34 | 7.50 | 111924 | 8303.49 | 2.12% |
| 2025-02-06 | 7.26 | 7.37 | 0.07 | 0.96% | 7.23 | 7.37 | 68829 | 5025.60 | 1.30% |
| 2025-02-05 | 7.41 | 7.30 | -0.12 | -1.62% | 7.25 | 7.45 | 87642 | 6419.30 | 1.66% |
| 2025-01-27 | 7.37 | 7.42 | 0.11 | 1.50% | 7.32 | 7.52 | 102966 | 7672.04 | 1.95% |
| 2025-01-24 | 7.30 | 7.31 | -0.03 | -0.41% | 7.21 | 7.37 | 101848 | 7421.54 | 1.93% |
| 2025-01-23 | 7.41 | 7.34 | -0.16 | -2.13% | 7.29 | 7.48 | 178116 | 13165.26 | 3.37% |
| 2025-01-22 | 7.55 | 7.50 | -0.06 | -0.79% | 7.44 | 7.55 | 53401 | 4000.75 | 1.01% |
| 2025-01-21 | 7.60 | 7.56 | -0.03 | -0.40% | 7.48 | 7.62 | 71269 | 5369.93 | 1.35% |
| 2025-01-20 | 7.58 | 7.59 | 0.06 | 0.80% | 7.47 | 7.64 | 93725 | 7083.21 | 1.77% |
| 2025-01-17 | 7.42 | 7.53 | 0.08 | 1.07% | 7.37 | 7.54 | 86965 | 6511.35 | 1.65% |
| 2025-01-16 | 7.31 | 7.45 | 0.18 | 2.48% | 7.31 | 7.49 | 102965 | 7624.99 | 1.95% |
| 2025-01-15 | 7.30 | 7.27 | -0.05 | -0.68% | 7.25 | 7.38 | 69777 | 5099.54 | 1.32% |
| 2025-01-14 | 7.03 | 7.32 | 0.33 | 4.72% | 7.03 | 7.34 | 100510 | 7242.96 | 1.90% |
| 2025-01-13 | 6.92 | 6.99 | -0.03 | -0.43% | 6.87 | 7.03 | 44686 | 3107.52 | 0.85% |
| 2025-01-10 | 7.11 | 7.02 | -0.13 | -1.82% | 7.01 | 7.21 | 57570 | 4080.14 | 1.09% |
| 2025-01-09 | 7.10 | 7.15 | 0.00 | 0.00% | 7.08 | 7.22 | 48149 | 3451.61 | 0.91% |
| 2025-01-08 | 7.21 | 7.20 | -0.07 | -0.96% | 6.99 | 7.26 | 85890 | 6134.97 | 1.63% |
| 2025-01-07 | 7.15 | 7.27 | 0.11 | 1.54% | 7.07 | 7.27 | 80571 | 5782.18 | 1.52% |
| 2025-01-06 | 7.00 | 7.16 | 0.15 | 2.14% | 6.85 | 7.19 | 85503 | 6051.48 | 1.62% |
| 2025-01-03 | 7.24 | 7.01 | -0.23 | -3.18% | 6.98 | 7.32 | 95549 | 6817.49 | 1.81% |
| 2025-01-02 | 7.47 | 7.24 | -0.17 | -2.29% | 7.19 | 7.52 | 92038 | 6762.85 | 1.74% |
| 2024-12-31 | 7.55 | 7.41 | -0.14 | -1.85% | 7.37 | 7.60 | 72901 | 5461.54 | 1.38% |
| 2024-12-30 | 7.55 | 7.55 | -0.06 | -0.79% | 7.47 | 7.63 | 66359 | 5013.44 | 1.26% |
| 2024-12-27 | 7.41 | 7.61 | 0.19 | 2.56% | 7.39 | 7.64 | 105454 | 7986.84 | 2.00% |
| 2024-12-26 | 7.42 | 7.42 | 0.03 | 0.41% | 7.39 | 7.49 | 63694 | 4744.37 | 1.21% |
| 2024-12-25 | 7.56 | 7.39 | -0.20 | -2.64% | 7.33 | 7.58 | 89719 | 6662.07 | 1.70% |
| 2024-12-24 | 7.49 | 7.59 | 0.12 | 1.61% | 7.45 | 7.63 | 72679 | 5483.35 | 1.38% |
| 2024-12-23 | 7.66 | 7.47 | -0.20 | -2.61% | 7.46 | 7.67 | 95992 | 7254.02 | 1.82% |
| 2024-12-20 | 7.56 | 7.67 | 0.10 | 1.32% | 7.53 | 7.69 | 76316 | 5829.35 | 1.44% |
| 2024-12-19 | 7.54 | 7.57 | -0.08 | -1.05% | 7.47 | 7.61 | 92539 | 6977.31 | 1.75% |
| 2024-12-18 | 7.66 | 7.65 | 0.02 | 0.26% | 7.58 | 7.72 | 81174 | 6228.13 | 1.54% |
| 2024-12-17 | 7.87 | 7.63 | -0.23 | -2.93% | 7.62 | 7.89 | 120473 | 9312.28 | 2.28% |
| 2024-12-16 | 7.91 | 7.86 | -0.02 | -0.25% | 7.83 | 7.98 | 80887 | 6382.62 | 1.53% |
| 2024-12-13 | 8.09 | 7.88 | -0.26 | -3.19% | 7.87 | 8.10 | 145218 | 11567.98 | 2.75% |
| 2024-12-12 | 8.12 | 8.14 | -0.02 | -0.25% | 7.99 | 8.16 | 146086 | 11824.71 | 2.76% |
| 2024-12-11 | 8.15 | 8.16 | 0.01 | 0.12% | 8.07 | 8.19 | 127774 | 10405.04 | 2.42% |
| 2024-12-10 | 8.40 | 8.15 | -0.08 | -0.97% | 8.13 | 8.45 | 209553 | 17254.36 | 3.96% |
| 2024-12-09 | 8.12 | 8.23 | 0.13 | 1.60% | 8.05 | 8.28 | 226898 | 18606.36 | 4.29% |
| 2024-12-06 | 7.90 | 8.10 | 0.18 | 2.27% | 7.88 | 8.11 | 154271 | 12408.71 | 2.92% |
| 2024-12-05 | 7.97 | 7.92 | -0.05 | -0.63% | 7.87 | 8.01 | 100017 | 7933.18 | 1.89% |
| 2024-12-04 | 8.19 | 7.97 | -0.22 | -2.69% | 7.91 | 8.19 | 147125 | 11841.45 | 2.78% |
| 2024-12-03 | 8.05 | 8.19 | 0.14 | 1.74% | 8.00 | 8.19 | 172451 | 14012.67 | 3.26% |
| 2024-12-02 | 7.87 | 8.05 | 0.17 | 2.16% | 7.85 | 8.06 | 154460 | 12337.87 | 2.92% |
| 2024-11-29 | 7.78 | 7.88 | 0.05 | 0.64% | 7.69 | 7.93 | 136273 | 10671.94 | 2.58% |
| 2024-11-28 | 7.76 | 7.83 | 0.03 | 0.38% | 7.73 | 7.95 | 134777 | 10565.25 | 2.55% |
上证大盘股票行情在线 K线走势图
