鲁北化工( 600727.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-08-17 | 7.82 | 7.85 | 7.72 | 7.83 | 0.26% | 0.00% | 0.00% | 6,200,100 | 48,263,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2022-08-16 | 7.81 | 7.83 | 7.74 | 7.81 | 0.13% | 0.27% | 2.37% | 4,485,400 | 34,936,000 | 99% | 7.79 | 0.48% | 7.77 | 0.43% | 7.72 | 0.40% | 7.63 | 0.70% | -0.29% | |
| 2022-08-15 | 7.74 | 7.84 | 7.68 | 7.80 | 0.52% | 0.62% | 2.96% | 5,194,700 | 40,270,000 | 104% | 7.75 | -0.28% | 7.74 | 0.55% | 7.69 | 0.43% | 7.58 | 0.04% | -0.45% | |
| 2022-08-12 | 7.75 | 7.82 | 7.70 | 7.76 | 0.13% | -0.18% | 2.47% | 5,150,700 | 40,042,000 | 105% | 7.77 | 0.99% | 7.70 | 0.73% | 7.66 | 0.83% | 7.57 | -0.05% | -0.45% |  |
| 2022-08-11 | 7.60 | 7.77 | 7.58 | 7.75 | 2.38% | 0.68% | 2.28% | 6,684,300 | 51,456,000 | 133% | 7.70 | 1.42% | 7.64 | 0.78% | 7.60 | 0.89% | 7.58 | -0.12% | -0.42% | |
| 2022-08-10 | 7.60 | 7.64 | 7.54 | 7.57 | -0.13% | -0.26% | -0.21% | 3,859,300 | 29,292,000 | 78% | 7.59 | 0.12% | 7.58 | 0.57% | 7.53 | 0.25% | 7.59 | -0.22% | -0.45% | |
| 2022-08-09 | 7.60 | 7.64 | 7.53 | 7.58 | -0.39% | -0.01% | -0.30% | 3,240,500 | 24,566,000 | 66% | 7.58 | 0.13% | 7.54 | 0.57% | 7.51 | 0.55% | 7.60 | -0.21% | -0.48% | |
| 2022-08-08 | 7.53 | 7.61 | 7.48 | 7.61 | 0.93% | 0.52% | -0.12% | 3,411,700 | 25,829,000 | 68% | 7.57 | 1.26% | 7.50 | 0.20% | 7.47 | -0.44% | 7.62 | -0.33% | -0.55% | |
| 2022-08-05 | 7.48 | 7.55 | 7.41 | 7.54 | 0.80% | 0.84% | -1.36% | 4,164,600 | 31,139,000 | 78% | 7.48 | 0.39% | 7.48 | 0.40% | 7.50 | -0.79% | 7.64 | -0.64% | -0.58% | |
| 2022-08-04 | 7.44 | 7.50 | 7.38 | 7.48 | 1.36% | 0.43% | -2.77% | 3,849,000 | 28,669,000 | 68% | 7.45 | -0.75% | 7.45 | -0.92% | 7.56 | -0.76% | 7.69 | -1.03% | -0.60% | |
| 2022-08-03 | 7.34 | 7.60 | 7.34 | 7.38 | -0.27% | -1.65% | -5.06% | 5,819,700 | 43,669,000 | 92% | 7.50 | 1.16% | 7.52 | -1.11% | 7.62 | -0.63% | 7.77 | -1.04% | -0.61% | |
| 2022-08-02 | 7.71 | 7.72 | 7.26 | 7.40 | -5.13% | -0.24% | -5.79% | 9,273,600 | 68,787,000 | 127% | 7.42 | -4.07% | 7.60 | -2.38% | 7.67 | -1.58% | 7.86 | -0.90% | -0.62% | |
| 2022-08-01 | 7.73 | 7.81 | 7.67 | 7.80 | 0.39% | 0.87% | -1.59% | 4,830,100 | 37,353,000 | 69% | 7.73 | -0.73% | 7.79 | -0.32% | 7.79 | -0.23% | 7.93 | 0.00% | -0.70% | |
| 2022-07-29 | 7.81 | 7.84 | 7.73 | 7.77 | -0.89% | -0.26% | -1.97% | 5,789,500 | 45,102,000 | 80% | 7.79 | -0.68% | 7.81 | -0.04% | 7.81 | -0.47% | 7.93 | 0.25% | -0.73% | |
| 2022-07-28 | 7.85 | 7.87 | 7.82 | 7.84 | 0.26% | -0.04% | -0.83% | 4,668,300 | 36,614,000 | 56% | 7.84 | 0.44% | 7.82 | 0.12% | 7.85 | -1.00% | 7.91 | -0.39% | -0.83% | |
| 2022-07-27 | 7.80 | 7.84 | 7.78 | 7.82 | -0.13% | 0.14% | -1.47% | 3,706,100 | 28,940,000 | 43% | 7.81 | 0.26% | 7.81 | -0.64% | 7.93 | -0.74% | 7.94 | -0.55% | -0.79% | |
| 2022-07-26 | 7.78 | 7.84 | 7.72 | 7.83 | 0.77% | 0.53% | -1.89% | 3,883,700 | 30,250,000 | 42% | 7.79 | -0.37% | 7.86 | -1.41% | 7.99 | -0.11% | 7.98 | -0.89% | -0.73% | |
| 2022-07-25 | 7.89 | 7.92 | 7.74 | 7.77 | -1.65% | -0.61% | -3.51% | 5,625,200 | 43,977,000 | 56% | 7.82 | -1.36% | 7.97 | -0.88% | 7.99 | 0.11% | 8.05 | -0.64% | -0.62% | |
| 2022-07-22 | 7.96 | 8.04 | 7.84 | 7.90 | -1.50% | -0.33% | -2.53% | 6,950,800 | 55,089,000 | 66% | 7.93 | -1.94% | 8.04 | 0.01% | 7.99 | 0.68% | 8.11 | -0.81% | -0.55% | |
| 2022-07-21 | 8.12 | 8.16 | 8.00 | 8.02 | -1.96% | -0.78% | -1.85% | 10,115,200 | 81,759,000 | 92% | 8.08 | 0.21% | 8.04 | 0.92% | 7.93 | -0.15% | 8.17 | -1.10% | -0.46% | |
| 2022-07-20 | 7.95 | 8.20 | 7.90 | 8.18 | 3.02% | 1.41% | -0.99% | 14,007,700 | 112,981,000 | 118% | 8.07 | 1.52% | 7.97 | 1.76% | 7.94 | -0.44% | 8.26 | -1.16% | -0.29% | |
| 2022-07-19 | 7.86 | 8.09 | 7.82 | 7.94 | 0.89% | -0.06% | -5.01% | 8,575,700 | 68,131,000 | 65% | 7.95 | 1.87% | 7.83 | -0.76% | 7.98 | -1.56% | 8.36 | -1.71% | -0.10% | |
| 2022-07-18 | 7.69 | 7.89 | 7.66 | 7.87 | 2.47% | 0.91% | -7.46% | 7,236,500 | 56,436,000 | 43% | 7.80 | 0.21% | 7.89 | -1.71% | 8.10 | -1.27% | 8.50 | -0.32% | 0.25% | |
| 2022-07-15 | 8.00 | 8.09 | 7.68 | 7.68 | -6.68% | -1.32% | -9.98% | 17,291,400 | 134,575,000 | 93% | 7.78 | -5.59% | 8.03 | -4.35% | 8.21 | -2.73% | 8.53 | -0.75% | 0.34% | |
| 2022-07-14 | 8.33 | 8.33 | 8.18 | 8.23 | -1.20% | -0.17% | -4.25% | 6,950,000 | 57,296,000 | 41% | 8.24 | -0.71% | 8.39 | -0.62% | 8.44 | -1.21% | 8.60 | 0.06% | 0.38% | |
| 2022-07-13 | 8.40 | 8.40 | 8.21 | 8.33 | -0.95% | 0.33% | -3.03% | 9,559,000 | 79,366,000 | 57% | 8.30 | -3.04% | 8.44 | -0.85% | 8.54 | -0.84% | 8.59 | 0.04% | 0.32% | |
| 2022-07-12 | 8.52 | 8.70 | 8.39 | 8.41 | -1.64% | -1.79% | -2.06% | 10,669,600 | 91,368,000 | 66% | 8.56 | 1.39% | 8.51 | -0.89% | 8.61 | -1.08% | 8.59 | 0.15% | 0.25% | |
| 2022-07-11 | 8.40 | 8.57 | 8.25 | 8.55 | 0.94% | 1.23% | -0.28% | 10,136,200 | 85,607,000 | 63% | 8.45 | -0.94% | 8.59 | -0.74% | 8.71 | 0.25% | 8.57 | 0.08% | 0.19% | |
| 2022-07-08 | 8.74 | 8.80 | 8.44 | 8.47 | -2.76% | -0.66% | -1.13% | 14,102,200 | 120,233,000 | 90% | 8.53 | -2.29% | 8.65 | -1.37% | 8.69 | 0.17% | 8.57 | 0.14% | 0.10% | |
| 2022-07-07 | 8.61 | 8.86 | 8.46 | 8.71 | 0.00% | -0.18% | 1.81% | 17,353,800 | 151,436,000 | 119% | 8.73 | 0.55% | 8.77 | 0.80% | 8.67 | 0.57% | 8.56 | 0.56% | 0.04% | | |
|
