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
2025-04-03	12.71	12.96	0.07	0.54%	12.60	13.13	26558	3424	1.01%
2025-04-02	12.80	12.89	0.09	0.70%	12.76	13.21	25770	3350	0.98%
2025-04-01	12.66	12.80	0.12	0.95%	12.64	12.99	23498	3018	0.90%
2025-03-31	12.72	12.68	-0.23	-1.78%	12.43	13.07	40853	5188	1.56%
2025-03-28	13.18	12.91	-0.23	-1.75%	12.86	13.30	20179	2623	0.77%
2025-03-27	13.29	13.14	-0.16	-1.20%	12.99	13.34	24631	3231	0.94%
2025-03-26	13.09	13.30	0.20	1.53%	12.95	13.47	28499	3783	1.09%
2025-03-25	13.19	13.10	-0.03	-0.23%	12.88	13.19	26543	3451	1.01%
2025-03-24	13.58	13.13	-0.51	-3.74%	12.85	13.69	27979	3698	1.07%
2025-03-21	13.95	13.64	-0.30	-2.15%	13.58	13.95	18664	2562	0.71%
2025-03-20	14.02	13.94	0.05	0.36%	13.77	14.14	24219	3376	0.92%
2025-03-19	14.07	13.89	-0.25	-1.77%	13.84	14.18	25722	3594	0.98%
2025-03-18	14.07	14.14	0.01	0.07%	13.97	14.20	25144	3542	0.96%
2025-03-17	14.23	14.13	-0.07	-0.49%	14.00	14.29	30841	4346	1.18%
2025-03-14	13.72	14.20	0.41	2.97%	13.72	14.23	39896	5617	1.52%
2025-03-13	13.88	13.79	-0.15	-1.08%	13.60	14.07	23985	3316	0.91%
2025-03-12	13.76	13.94	0.21	1.53%	13.75	14.28	40140	5608	1.53%
2025-03-11	13.61	13.73	0.05	0.37%	13.46	13.80	21384	2913	0.82%
2025-03-10	13.81	13.68	-0.30	-2.15%	13.60	14.07	28856	3973	1.10%
2025-03-07	14.28	13.98	-0.33	-2.31%	13.74	14.47	47662	6660	1.82%
2025-03-06	13.57	14.31	0.74	5.45%	13.56	14.40	82843	11588	3.16%
2025-03-05	13.57	13.57	-0.04	-0.29%	13.37	13.74	19639	2653	0.75%
2025-03-04	13.45	13.61	0.13	0.96%	13.28	13.66	20549	2767	0.78%
2025-03-03	13.67	13.48	-0.28	-2.03%	13.37	13.88	30128	4108	1.15%
2025-02-28	13.58	13.76	0.09	0.66%	13.43	13.89	34369	4709	1.31%
2025-02-27	13.50	13.67	0.19	1.41%	13.40	13.88	28011	3820	1.07%
2025-02-26	13.42	13.48	0.06	0.45%	13.40	13.73	21614	2926	0.82%
2025-02-25	13.53	13.42	-0.18	-1.32%	13.39	13.68	24328	3284	0.93%
2025-02-24	13.76	13.60	-0.13	-0.95%	13.51	14.06	27005	3716	1.03%
2025-02-21	14.18	13.73	-0.33	-2.35%	13.60	14.18	36966	5075	1.41%
2025-02-20	13.83	14.06	0.19	1.37%	13.70	14.21	43009	6034	1.64%
2025-02-19	13.60	13.87	0.19	1.39%	13.56	14.00	30008	4150	1.14%
2025-02-18	13.58	13.68	0.08	0.59%	13.37	14.16	52173	7193	1.99%
2025-02-17	13.59	13.60	0.11	0.82%	13.42	13.68	23325	3157	0.89%
2025-02-14	13.57	13.49	-0.14	-1.03%	13.37	13.77	28643	3871	1.09%
2025-02-13	14.05	13.63	-0.42	-2.99%	13.62	14.05	27361	3758	1.04%
2025-02-12	13.50	14.05	0.55	4.07%	13.45	14.21	38960	5410	1.49%
2025-02-11	13.68	13.50	-0.19	-1.39%	13.40	13.89	27203	3689	1.04%
2025-02-10	13.44	13.69	0.34	2.55%	13.35	13.84	31484	4306	1.20%
2025-02-07	13.35	13.35	-0.08	-0.60%	13.18	13.67	29044	3889	1.11%
2025-02-06	12.85	13.43	0.60	4.68%	12.72	13.53	35454	4697	1.35%
2025-02-05	12.98	12.83	-0.15	-1.16%	12.67	13.09	19141	2453	0.73%
2025-01-27	12.86	12.98	0.12	0.93%	12.86	13.30	31737	4158	1.21%
2025-01-24	12.64	12.86	0.23	1.82%	12.53	13.00	29980	3823	1.14%
2025-01-23	12.88	12.63	-0.13	-1.02%	12.62	13.00	25130	3219	0.96%
2025-01-22	13.01	12.76	-0.37	-2.82%	12.68	13.20	31475	4053	1.20%
2025-01-21	13.38	13.13	-0.27	-2.01%	12.92	13.53	37956	4988	1.45%
2025-01-20	13.42	13.40	-0.03	-0.22%	13.28	13.80	40417	5456	1.54%
2025-01-17	14.20	13.43	-0.39	-2.82%	13.27	14.20	78424	10581	2.99%
2025-01-16	12.63	13.82	1.26	10.03%	12.39	13.82	65940	8602	2.51%
2025-01-15	12.48	12.56	0.14	1.13%	12.42	12.69	26228	3288	1.00%
2025-01-14	12.11	12.42	0.38	3.16%	12.11	12.50	28335	3492	1.08%
2025-01-13	11.77	12.04	0.14	1.18%	11.52	12.26	24386	2904	0.93%
2025-01-10	12.33	11.90	-0.48	-3.88%	11.88	12.36	29094	3520	1.11%
2025-01-09	12.34	12.38	0.01	0.08%	12.20	12.53	17255	2133	0.66%
2025-01-08	12.49	12.37	-0.12	-0.96%	11.97	12.60	27271	3365	1.04%
2025-01-07	12.10	12.49	0.45	3.74%	12.05	12.50	26368	3229	1.01%
2025-01-06	12.31	12.04	-0.15	-1.23%	11.54	12.37	25558	3090	0.97%
2025-01-03	13.09	12.19	-0.82	-6.30%	12.17	13.09	34288	4290	1.31%
2025-01-02	13.09	13.01	-0.14	-1.06%	12.85	13.49	31323	4126	1.19%
2024-12-31	13.40	13.15	-0.25	-1.87%	13.10	13.59	27753	3687	1.06%
2024-12-30	13.83	13.40	-0.43	-3.11%	13.38	13.83	23586	3180	0.90%
2024-12-27	13.45	13.83	0.31	2.29%	13.41	14.12	34573	4789	1.32%
2024-12-26	13.49	13.52	-0.11	-0.81%	13.46	13.77	25617	3484	0.98%
2024-12-25	13.85	13.63	-0.28	-2.01%	13.30	14.04	33106	4490	1.26%