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 |
|---|
| 2025-12-12 | 6.95 | 6.81 | -0.12 | -1.73% | 6.78 | 6.95 | 77674 | 5321.55 | 1.47% |
| 2025-12-11 | 6.98 | 6.93 | -0.07 | -1.00% | 6.93 | 7.01 | 47776 | 3328.08 | 0.90% |
| 2025-12-10 | 6.94 | 7.00 | 0.02 | 0.29% | 6.93 | 7.04 | 45316 | 3167.63 | 0.86% |
| 2025-12-09 | 7.04 | 6.98 | -0.07 | -0.99% | 6.96 | 7.05 | 38377 | 2683.97 | 0.73% |
| 2025-12-08 | 7.01 | 7.05 | 0.01 | 0.14% | 6.98 | 7.08 | 43295 | 3040.27 | 0.82% |
| 2025-12-05 | 6.98 | 7.04 | 0.07 | 1.00% | 6.93 | 7.05 | 36605 | 2560.06 | 0.69% |
| 2025-12-04 | 7.05 | 6.97 | -0.09 | -1.27% | 6.95 | 7.07 | 48366 | 3377.91 | 0.92% |
| 2025-12-03 | 7.11 | 7.06 | -0.03 | -0.42% | 7.03 | 7.14 | 50547 | 3574.92 | 0.96% |
| 2025-12-02 | 7.12 | 7.09 | -0.05 | -0.70% | 7.07 | 7.14 | 43807 | 3106.78 | 0.83% |
| 2025-12-01 | 7.19 | 7.14 | -0.06 | -0.83% | 7.11 | 7.23 | 75330 | 5396.39 | 1.43% |
| 2025-11-28 | 7.07 | 7.20 | 0.16 | 2.27% | 7.03 | 7.28 | 99069 | 7111.49 | 1.87% |
| 2025-11-27 | 7.02 | 7.04 | 0.03 | 0.43% | 7.00 | 7.09 | 44553 | 3140.06 | 0.84% |
| 2025-11-26 | 7.07 | 7.01 | -0.06 | -0.85% | 7.00 | 7.12 | 61372 | 4335.69 | 1.16% |
| 2025-11-25 | 7.06 | 7.07 | 0.04 | 0.57% | 7.00 | 7.11 | 59203 | 4185.61 | 1.12% |
| 2025-11-24 | 7.11 | 7.03 | -0.03 | -0.42% | 6.93 | 7.11 | 115760 | 8101.22 | 2.19% |
| 2025-11-21 | 7.51 | 7.06 | -0.49 | -6.49% | 7.05 | 7.52 | 207948 | 15054.74 | 3.93% |
| 2025-11-20 | 7.73 | 7.55 | -0.18 | -2.33% | 7.52 | 7.78 | 100246 | 7652.28 | 1.90% |
| 2025-11-19 | 7.70 | 7.73 | 0.08 | 1.05% | 7.64 | 7.82 | 132909 | 10268.77 | 2.51% |
| 2025-11-18 | 7.84 | 7.65 | -0.21 | -2.67% | 7.60 | 7.86 | 135506 | 10417.02 | 2.56% |
| 2025-11-17 | 7.77 | 7.86 | 0.09 | 1.16% | 7.72 | 7.88 | 107547 | 8405.53 | 2.03% |
| 2025-11-14 | 7.84 | 7.77 | -0.11 | -1.40% | 7.77 | 7.92 | 115470 | 9042.68 | 2.18% |
| 2025-11-13 | 7.71 | 7.88 | 0.17 | 2.20% | 7.71 | 7.90 | 183369 | 14388.94 | 3.47% |
| 2025-11-12 | 7.83 | 7.71 | -0.10 | -1.28% | 7.67 | 7.85 | 119721 | 9241.41 | 2.26% |
| 2025-11-11 | 7.80 | 7.81 | -0.01 | -0.13% | 7.72 | 7.85 | 174138 | 13566.62 | 3.29% |
| 2025-11-10 | 7.77 | 7.82 | 0.12 | 1.56% | 7.77 | 7.99 | 321575 | 25291.27 | 6.08% |
| 2025-11-07 | 7.56 | 7.70 | 0.12 | 1.58% | 7.55 | 7.73 | 206896 | 15888.17 | 3.91% |
| 2025-11-06 | 7.48 | 7.58 | 0.13 | 1.74% | 7.43 | 7.58 | 133081 | 10041.68 | 2.52% |
| 2025-11-05 | 7.37 | 7.45 | 0.07 | 0.95% | 7.34 | 7.48 | 91812 | 6813.05 | 1.74% |
| 2025-11-04 | 7.39 | 7.38 | -0.06 | -0.81% | 7.35 | 7.46 | 77438 | 5731.17 | 1.47% |
| 2025-11-03 | 7.44 | 7.44 | 0.07 | 0.95% | 7.40 | 7.57 | 64657 | 4820.17 | 1.22% |
| 2025-10-31 | 7.37 | 7.37 | -0.11 | -1.47% | 7.32 | 7.41 | 97912 | 7224.81 | 1.85% |
| 2025-10-30 | 7.54 | 7.48 | -0.06 | -0.80% | 7.47 | 7.54 | 51811 | 3885.16 | 0.98% |
| 2025-10-29 | 7.52 | 7.54 | 0.01 | 0.13% | 7.45 | 7.54 | 54122 | 4056.70 | 1.02% |
| 2025-10-28 | 7.57 | 7.53 | -0.04 | -0.53% | 7.51 | 7.59 | 42934 | 3239.43 | 0.81% |
| 2025-10-27 | 7.55 | 7.57 | 0.02 | 0.26% | 7.53 | 7.61 | 48943 | 3705.30 | 0.93% |
| 2025-10-24 | 7.59 | 7.55 | -0.04 | -0.53% | 7.51 | 7.59 | 52096 | 3929.94 | 0.99% |
| 2025-10-23 | 7.50 | 7.59 | 0.07 | 0.93% | 7.50 | 7.59 | 48130 | 3635.10 | 0.91% |
| 2025-10-22 | 7.53 | 7.52 | -0.01 | -0.13% | 7.48 | 7.57 | 47026 | 3543.96 | 0.89% |
| 2025-10-21 | 7.47 | 7.53 | 0.06 | 0.80% | 7.43 | 7.54 | 58197 | 4369.35 | 1.10% |
| 2025-10-20 | 7.40 | 7.47 | 0.11 | 1.49% | 7.37 | 7.48 | 41845 | 3107.08 | 0.79% |
| 2025-10-17 | 7.42 | 7.36 | -0.09 | -1.21% | 7.35 | 7.49 | 45863 | 3403.62 | 0.87% |
| 2025-10-16 | 7.55 | 7.45 | -0.12 | -1.59% | 7.44 | 7.56 | 57519 | 4304.03 | 1.09% |
| 2025-10-15 | 7.54 | 7.57 | 0.07 | 0.93% | 7.48 | 7.65 | 60003 | 4538.81 | 1.14% |
| 2025-10-14 | 7.54 | 7.50 | 0.00 | 0.00% | 7.46 | 7.59 | 54289 | 4082.56 | 1.03% |
| 2025-10-13 | 7.40 | 7.50 | -0.07 | -0.92% | 7.36 | 7.51 | 63873 | 4750.90 | 1.21% |
| 2025-10-10 | 7.50 | 7.57 | 0.04 | 0.53% | 7.47 | 7.59 | 64929 | 4910.09 | 1.23% |
| 2025-10-09 | 7.47 | 7.53 | 0.07 | 0.94% | 7.43 | 7.54 | 72602 | 5447.04 | 1.37% |
| 2025-09-30 | 7.47 | 7.46 | 0.01 | 0.13% | 7.42 | 7.50 | 36671 | 2740.46 | 0.69% |
| 2025-09-29 | 7.35 | 7.45 | 0.08 | 1.09% | 7.31 | 7.46 | 41740 | 3096.44 | 0.79% |
| 2025-09-26 | 7.32 | 7.37 | 0.01 | 0.14% | 7.30 | 7.43 | 36774 | 2715.35 | 0.70% |
| 2025-09-25 | 7.44 | 7.36 | -0.09 | -1.21% | 7.36 | 7.47 | 46315 | 3428.34 | 0.88% |
| 2025-09-24 | 7.35 | 7.45 | 0.09 | 1.22% | 7.31 | 7.47 | 55702 | 4122.45 | 1.05% |
| 2025-09-23 | 7.52 | 7.36 | -0.16 | -2.13% | 7.24 | 7.52 | 96584 | 7085.79 | 1.83% |
| 2025-09-22 | 7.59 | 7.52 | -0.08 | -1.05% | 7.50 | 7.59 | 57147 | 4301.71 | 1.08% |
| 2025-09-19 | 7.58 | 7.60 | 0.00 | 0.00% | 7.56 | 7.65 | 52954 | 4023.99 | 1.00% |
| 2025-09-18 | 7.73 | 7.60 | -0.13 | -1.68% | 7.57 | 7.74 | 93017 | 7116.52 | 1.76% |
| 2025-09-17 | 7.70 | 7.73 | 0.04 | 0.52% | 7.66 | 7.75 | 74840 | 5774.46 | 1.42% |
| 2025-09-16 | 7.68 | 7.69 | 0.00 | 0.00% | 7.62 | 7.72 | 65611 | 5030.03 | 1.24% |
| 2025-09-15 | 7.68 | 7.69 | -0.02 | -0.26% | 7.67 | 7.72 | 51077 | 3928.33 | 0.97% |
| 2025-09-12 | 7.73 | 7.71 | -0.03 | -0.39% | 7.67 | 7.77 | 71655 | 5528.45 | 1.36% |
| 2025-09-11 | 7.68 | 7.74 | 0.06 | 0.78% | 7.60 | 7.74 | 75155 | 5761.81 | 1.42% |
| 2025-09-10 | 7.68 | 7.68 | -0.03 | -0.39% | 7.63 | 7.71 | 65091 | 4991.10 | 1.23% |
| 2025-09-09 | 7.81 | 7.71 | -0.04 | -0.52% | 7.67 | 7.86 | 100626 | 7816.71 | 1.90% |
| 2025-09-08 | 7.70 | 7.75 | 0.06 | 0.78% | 7.66 | 7.75 | 79663 | 6143.28 | 1.51% |
| 2025-09-05 | 7.61 | 7.69 | 0.07 | 0.92% | 7.59 | 7.69 | 85303 | 6534.21 | 1.61% |
| 2025-09-04 | 7.54 | 7.62 | 0.08 | 1.06% | 7.51 | 7.63 | 93552 | 7096.17 | 1.77% |
| 2025-09-03 | 7.73 | 7.54 | -0.18 | -2.33% | 7.52 | 7.77 | 109313 | 8329.44 | 2.07% |
| 2025-09-02 | 7.87 | 7.72 | -0.15 | -1.91% | 7.65 | 7.88 | 139840 | 10794.45 | 2.65% |
| 2025-09-01 | 7.81 | 7.87 | 0.10 | 1.29% | 7.75 | 7.90 | 135117 | 10589.82 | 2.56% |
| 2025-08-29 | 7.87 | 7.77 | -0.08 | -1.02% | 7.76 | 7.88 | 134048 | 10475.31 | 2.54% |
| 2025-08-28 | 8.03 | 7.85 | -0.17 | -2.12% | 7.66 | 8.09 | 288403 | 22688.60 | 5.46% |
| 2025-08-27 | 8.36 | 8.02 | -0.31 | -3.72% | 8.02 | 8.36 | 293710 | 24052.76 | 5.56% |
| 2025-08-26 | 8.20 | 8.33 | 0.10 | 1.22% | 8.16 | 8.38 | 267049 | 22188.16 | 5.05% |
| 2025-08-25 | 8.19 | 8.23 | 0.05 | 0.61% | 8.12 | 8.23 | 215913 | 17681.05 | 4.09% |
| 2025-08-22 | 8.27 | 8.18 | -0.02 | -0.24% | 8.12 | 8.30 | 188099 | 15385.59 | 3.56% |
| 2025-08-21 | 8.26 | 8.20 | -0.02 | -0.24% | 8.16 | 8.30 | 249108 | 20503.49 | 4.71% |
| 2025-08-20 | 8.12 | 8.22 | 0.10 | 1.23% | 8.08 | 8.28 | 278019 | 22809.14 | 5.26% |
| 2025-08-19 | 8.10 | 8.12 | -0.04 | -0.49% | 8.08 | 8.15 | 167944 | 13617.86 | 3.18% |
| 2025-08-18 | 8.05 | 8.16 | 0.15 | 1.87% | 8.00 | 8.17 | 261480 | 21193.16 | 4.95% |
| 2025-08-15 | 7.94 | 8.01 | 0.05 | 0.63% | 7.94 | 8.02 | 135386 | 10811.00 | 2.56% |
上证大盘股票行情在线 K线走势图
鲁北化工(600727)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
