国投中鲁 (600962) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	21.94	22.66	0.72	3.28%	21.94	23.30	65169	14784	2.49%
2026-05-06	22.00	21.94	0.19	0.87%	21.75	22.19	51949	11404	1.98%
2026-04-30	21.30	21.75	0.21	0.97%	20.89	21.97	55153	11901	2.10%
2026-04-29	20.75	21.54	0.42	1.99%	20.75	21.82	53046	11400	2.02%
2026-04-28	20.88	21.12	0.32	1.54%	20.70	21.77	54033	11471	2.06%
2026-04-27	20.78	20.80	-0.03	-0.14%	20.50	21.09	31090	6457	1.19%
2026-04-24	21.43	20.83	-0.81	-3.74%	20.61	21.63	49081	10286	1.87%
2026-04-23	21.41	21.64	0.08	0.37%	21.30	21.98	49518	10720	1.89%
2026-04-22	21.40	21.56	-0.07	-0.32%	21.27	21.78	45039	9696	1.72%
2026-04-21	21.89	21.63	-0.28	-1.28%	21.30	22.03	71988	15538	2.75%
2026-04-20	21.20	21.91	1.20	5.79%	21.16	22.47	161116	35274	6.14%
2026-04-17	18.70	20.71	1.88	9.98%	18.60	20.71	79436	15919	3.03%
2026-04-16	18.61	18.83	0.22	1.18%	18.43	18.88	19670	3678	0.75%
2026-04-15	19.17	18.61	-0.41	-2.16%	18.58	19.20	28003	5260	1.07%
2026-04-14	19.31	19.02	-0.27	-1.40%	18.85	19.31	21717	4124	0.83%
2026-04-13	19.10	19.29	0.09	0.47%	18.95	19.33	20629	3951	0.79%
2026-04-10	18.79	19.20	0.42	2.24%	18.79	19.41	25433	4881	0.97%
2026-04-09	19.02	18.78	-0.33	-1.73%	18.70	19.02	17674	3325	0.67%
2026-04-08	18.66	19.11	0.68	3.69%	18.66	19.11	21882	4143	0.83%
2026-04-07	18.47	18.43	-0.05	-0.27%	18.32	18.69	17334	3201	0.66%
2026-04-03	18.90	18.48	-0.37	-1.96%	18.47	18.93	17651	3283	0.67%
2026-04-02	19.06	18.85	-0.21	-1.10%	18.53	19.16	17611	3331	0.67%
2026-04-01	19.21	19.06	0.18	0.95%	18.94	19.23	19149	3649	0.73%
2026-03-31	19.12	18.88	-0.31	-1.62%	18.81	19.26	20337	3867	0.78%
2026-03-30	19.64	19.19	-0.56	-2.84%	19.00	19.74	29456	5656	1.12%
2026-03-27	19.02	19.75	0.61	3.19%	18.65	19.75	24802	4818	0.95%
2026-03-26	19.20	19.14	0.02	0.10%	18.98	19.38	28178	5399	1.07%
2026-03-25	18.73	19.12	0.39	2.08%	18.73	19.15	21541	4097	0.82%
2026-03-24	18.25	18.73	0.61	3.37%	18.11	18.73	29780	5484	1.14%
2026-03-23	19.25	18.12	-1.32	-6.79%	17.96	19.25	49529	9181	1.89%
2026-03-20	20.10	19.44	-0.36	-1.82%	19.40	20.10	23710	4662	0.90%
2026-03-19	20.05	19.80	-0.56	-2.75%	19.75	20.30	24075	4809	0.92%
2026-03-18	20.40	20.36	0.27	1.34%	20.04	20.42	19107	3869	0.73%
2026-03-17	20.50	20.09	-0.41	-2.00%	20.09	20.60	20925	4249	0.80%
2026-03-16	20.34	20.50	0.07	0.34%	19.98	20.60	33036	6693	1.26%
2026-03-13	20.25	20.43	0.18	0.89%	20.05	21.08	46803	9627	1.78%
2026-03-12	20.38	20.25	-0.15	-0.74%	19.96	20.40	23306	4702	0.89%
2026-03-11	20.58	20.40	-0.16	-0.78%	20.27	20.70	20796	4245	0.79%
2026-03-10	20.54	20.56	0.09	0.44%	20.50	20.76	21512	4432	0.82%
2026-03-09	20.41	20.47	-0.32	-1.54%	20.18	20.77	29499	6010	1.13%
2026-03-06	20.99	20.79	0.24	1.17%	20.30	20.99	26085	5431	0.99%
2026-03-05	20.75	20.55	0.11	0.54%	20.50	20.88	24994	5156	0.95%
2026-03-04	20.30	20.44	-0.13	-0.63%	20.21	20.75	27972	5721	1.07%
2026-03-03	21.20	20.57	-0.60	-2.83%	20.52	21.39	37650	7857	1.44%
2026-03-02	21.43	21.17	-0.75	-3.42%	21.15	21.82	45745	9786	1.74%
2026-02-27	22.03	21.92	-0.01	-0.05%	21.80	22.30	31744	6967	1.21%
2026-02-26	21.95	21.93	-0.02	-0.09%	21.66	22.04	27949	6104	1.07%
2026-02-25	22.13	21.95	-0.17	-0.77%	21.83	22.18	33932	7449	1.29%
2026-02-24	22.16	22.12	0.30	1.37%	21.81	22.16	31734	6990	1.21%
2026-02-13	21.83	21.82	-0.01	-0.05%	21.74	22.55	43571	9664	1.66%
2026-02-12	22.10	21.83	-0.26	-1.18%	21.81	22.17	29346	6449	1.12%
2026-02-11	22.27	22.09	-0.07	-0.32%	21.94	22.30	28737	6353	1.10%
2026-02-10	23.23	22.16	-1.01	-4.36%	22.15	23.42	55932	12625	2.13%
2026-02-09	22.81	23.17	0.52	2.30%	22.71	23.43	45881	10600	1.75%
2026-02-06	22.30	22.65	0.35	1.57%	22.18	22.95	36184	8177	1.38%
2026-02-05	22.01	22.30	-0.15	-0.67%	22.01	22.77	33564	7527	1.28%
2026-02-04	22.38	22.45	0.07	0.31%	21.97	22.53	33287	7413	1.27%
2026-02-03	22.22	22.38	0.40	1.82%	22.08	22.58	36544	8166	1.39%
2026-02-02	23.04	21.98	-1.19	-5.14%	21.92	23.04	56873	12777	2.17%
2026-01-30	22.97	23.17	0.28	1.22%	22.78	23.69	64787	15039	2.47%
2026-01-29	22.98	22.89	-0.56	-2.39%	22.88	23.69	50382	11702	1.92%
2026-01-28	23.63	23.45	-0.24	-1.01%	23.19	24.14	43176	10144	1.65%