国投中鲁(600962)股票行情
国投中鲁(600962)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 |
|---|
| 2025-08-01 | 18.64 | 18.98 | 0.30 | 1.61% | 18.61 | 19.08 | 66303 | 12456.28 | 2.53% |
| 2025-07-31 | 19.29 | 18.68 | -0.62 | -3.21% | 18.68 | 19.29 | 97934 | 18489.60 | 3.73% |
| 2025-07-30 | 19.08 | 19.30 | 0.37 | 1.95% | 18.97 | 19.77 | 162886 | 31520.18 | 6.21% |
| 2025-07-29 | 19.20 | 18.93 | -0.24 | -1.25% | 18.86 | 19.24 | 71562 | 13582.56 | 2.73% |
| 2025-07-28 | 19.39 | 19.17 | -0.11 | -0.57% | 19.01 | 19.44 | 73386 | 14079.65 | 2.80% |
| 2025-07-25 | 19.57 | 19.28 | -0.25 | -1.28% | 19.20 | 19.63 | 77560 | 14984.74 | 2.96% |
| 2025-07-24 | 19.64 | 19.53 | -0.19 | -0.96% | 19.30 | 19.85 | 97281 | 19014.31 | 3.71% |
| 2025-07-23 | 19.81 | 19.72 | -0.11 | -0.55% | 19.46 | 20.04 | 94167 | 18653.26 | 3.59% |
| 2025-07-22 | 20.41 | 19.83 | -0.57 | -2.79% | 19.76 | 20.56 | 168610 | 33855.79 | 6.43% |
| 2025-07-21 | 20.89 | 20.40 | -0.70 | -3.32% | 20.38 | 21.35 | 179490 | 37188.25 | 6.85% |
| 2025-07-18 | 21.44 | 21.10 | -0.13 | -0.61% | 20.69 | 21.79 | 221226 | 46567.91 | 8.44% |
| 2025-07-17 | 21.06 | 21.23 | 0.43 | 2.07% | 20.95 | 22.40 | 269897 | 57991.40 | 10.29% |
| 2025-07-16 | 19.30 | 20.80 | 1.20 | 6.12% | 19.30 | 21.42 | 330295 | 68035.89 | 12.60% |
| 2025-07-15 | 21.64 | 19.60 | -1.70 | -7.98% | 19.17 | 22.00 | 374926 | 75374.74 | 14.30% |
| 2025-07-14 | 22.26 | 21.30 | -0.34 | -1.57% | 21.10 | 22.98 | 417573 | 92045.22 | 15.93% |
| 2025-07-11 | 21.64 | 21.64 | 1.97 | 10.02% | 21.25 | 21.64 | 286615 | 61963.85 | 10.93% |
| 2025-07-10 | 19.67 | 19.67 | 1.79 | 10.01% | 19.67 | 19.67 | 18843 | 3706.38 | 0.72% |
| 2025-07-09 | 17.88 | 17.88 | 1.63 | 10.03% | 17.88 | 17.88 | 7729 | 1381.95 | 0.29% |
| 2025-07-08 | 16.25 | 16.25 | 1.48 | 10.02% | 16.25 | 16.25 | 1562 | 253.83 | 0.06% |
| 2025-07-07 | 14.77 | 14.77 | 1.34 | 9.98% | 14.77 | 14.77 | 3987 | 588.90 | 0.15% |
| 2025-06-20 | 13.46 | 13.43 | -0.07 | -0.52% | 13.40 | 13.70 | 24358 | 3289.17 | 0.93% |
| 2025-06-19 | 14.00 | 13.50 | -0.48 | -3.43% | 13.46 | 14.03 | 27340 | 3737.08 | 1.04% |
| 2025-06-18 | 13.86 | 13.98 | 0.07 | 0.50% | 13.77 | 14.05 | 22771 | 3172.37 | 0.87% |
| 2025-06-17 | 13.95 | 13.91 | 0.03 | 0.22% | 13.80 | 14.08 | 21956 | 3057.12 | 0.84% |
| 2025-06-16 | 13.93 | 13.88 | 0.02 | 0.14% | 13.85 | 14.05 | 24375 | 3399.31 | 0.93% |
| 2025-06-13 | 14.23 | 13.86 | -0.42 | -2.94% | 13.72 | 14.23 | 39382 | 5476.07 | 1.50% |
| 2025-06-12 | 14.35 | 14.28 | -0.01 | -0.07% | 14.20 | 14.41 | 26189 | 3737.53 | 1.00% |
| 2025-06-11 | 14.36 | 14.29 | -0.08 | -0.56% | 14.28 | 14.68 | 30503 | 4395.05 | 1.16% |
| 2025-06-10 | 14.69 | 14.37 | -0.28 | -1.91% | 14.14 | 14.70 | 39085 | 5620.82 | 1.49% |
| 2025-06-09 | 14.60 | 14.65 | 0.03 | 0.21% | 14.55 | 14.73 | 31796 | 4656.07 | 1.21% |
| 2025-06-06 | 14.70 | 14.62 | -0.15 | -1.02% | 14.43 | 14.76 | 42205 | 6146.13 | 1.61% |
| 2025-06-05 | 15.30 | 14.77 | -0.46 | -3.02% | 14.68 | 15.33 | 59456 | 8864.19 | 2.27% |
| 2025-06-04 | 14.90 | 15.23 | 0.33 | 2.21% | 14.80 | 15.30 | 66901 | 10109.62 | 2.55% |
| 2025-06-03 | 14.70 | 14.90 | 0.12 | 0.81% | 14.62 | 15.05 | 42522 | 6286.04 | 1.62% |
| 2025-05-30 | 15.18 | 14.78 | -0.36 | -2.38% | 14.72 | 15.25 | 48241 | 7177.67 | 1.84% |
| 2025-05-29 | 15.05 | 15.14 | 0.13 | 0.87% | 14.80 | 15.20 | 75108 | 11303.04 | 2.86% |
| 2025-05-28 | 14.87 | 15.01 | 0.15 | 1.01% | 14.72 | 15.35 | 116443 | 17531.96 | 4.44% |
| 2025-05-27 | 14.13 | 14.86 | 0.65 | 4.57% | 14.13 | 15.56 | 112098 | 16698.11 | 4.28% |
| 2025-05-26 | 13.90 | 14.21 | 0.37 | 2.67% | 13.84 | 14.27 | 37941 | 5362.66 | 1.45% |
| 2025-05-23 | 14.15 | 13.84 | -0.31 | -2.19% | 13.84 | 14.24 | 36781 | 5162.60 | 1.40% |
| 2025-05-22 | 14.31 | 14.15 | -0.33 | -2.28% | 14.14 | 14.48 | 31249 | 4456.46 | 1.19% |
| 2025-05-21 | 14.70 | 14.48 | -0.39 | -2.62% | 14.45 | 14.95 | 38672 | 5649.22 | 1.47% |
| 2025-05-20 | 14.54 | 14.87 | 0.32 | 2.20% | 14.40 | 15.00 | 59420 | 8762.31 | 2.27% |
| 2025-05-19 | 14.20 | 14.55 | 0.40 | 2.83% | 14.20 | 14.84 | 65945 | 9630.07 | 2.51% |
| 2025-05-16 | 14.27 | 14.15 | -0.10 | -0.70% | 14.03 | 14.34 | 40454 | 5731.53 | 1.54% |
| 2025-05-15 | 14.21 | 14.25 | 0.05 | 0.35% | 14.06 | 14.43 | 46796 | 6684.10 | 1.78% |
| 2025-05-14 | 14.16 | 14.20 | 0.04 | 0.28% | 14.00 | 14.36 | 40498 | 5751.96 | 1.54% |
| 2025-05-13 | 14.37 | 14.16 | -0.01 | -0.07% | 14.06 | 14.37 | 37758 | 5367.22 | 1.44% |
| 2025-05-12 | 14.55 | 14.17 | -0.43 | -2.95% | 14.09 | 14.63 | 65252 | 9285.72 | 2.49% |
| 2025-05-09 | 14.60 | 14.60 | 0.13 | 0.90% | 14.35 | 14.95 | 65421 | 9554.82 | 2.49% |
| 2025-05-08 | 14.80 | 14.47 | -0.25 | -1.70% | 14.47 | 14.90 | 76764 | 11258.56 | 2.93% |
| 2025-05-07 | 14.30 | 14.72 | 0.56 | 3.95% | 14.27 | 15.15 | 145299 | 21377.35 | 5.54% |
| 2025-05-06 | 13.23 | 14.16 | 1.13 | 8.67% | 13.17 | 14.24 | 118672 | 16364.43 | 4.53% |
| 2025-04-30 | 13.30 | 13.03 | -0.10 | -0.76% | 13.03 | 13.41 | 48237 | 6370.54 | 1.84% |
| 2025-04-29 | 13.06 | 13.13 | -0.09 | -0.68% | 13.00 | 13.45 | 53621 | 7051.98 | 2.04% |
| 2025-04-28 | 13.50 | 13.22 | -0.39 | -2.87% | 13.13 | 13.85 | 70708 | 9493.68 | 2.70% |
| 2025-04-25 | 13.80 | 13.61 | -0.26 | -1.87% | 13.30 | 14.03 | 105284 | 14262.83 | 4.02% |
| 2025-04-24 | 14.31 | 13.87 | -0.97 | -6.54% | 13.58 | 14.35 | 203752 | 28363.64 | 7.77% |
| 2025-04-23 | 13.68 | 14.84 | 1.14 | 8.32% | 13.58 | 15.07 | 261412 | 39087.23 | 9.97% |
| 2025-04-22 | 13.45 | 13.70 | 0.26 | 1.93% | 13.30 | 14.24 | 131819 | 18094.59 | 5.03% |
| 2025-04-21 | 12.68 | 13.44 | 0.64 | 5.00% | 12.56 | 13.44 | 87087 | 11421.70 | 3.32% |
| 2025-04-18 | 13.28 | 12.80 | -0.61 | -4.55% | 12.65 | 13.28 | 83707 | 10788.27 | 3.19% |
| 2025-04-17 | 12.63 | 13.41 | 0.70 | 5.51% | 12.59 | 13.53 | 76403 | 10035.85 | 2.91% |
| 2025-04-16 | 13.00 | 12.71 | -0.34 | -2.61% | 12.40 | 13.00 | 50993 | 6480.70 | 1.94% |
| 2025-04-15 | 12.80 | 13.05 | 0.25 | 1.95% | 12.60 | 13.25 | 71654 | 9286.39 | 2.73% |
| 2025-04-14 | 12.31 | 12.80 | 0.51 | 4.15% | 12.31 | 12.91 | 46537 | 5912.09 | 1.77% |
| 2025-04-11 | 12.28 | 12.29 | -0.16 | -1.29% | 12.26 | 12.51 | 35155 | 4342.61 | 1.34% |
| 2025-04-10 | 12.00 | 12.45 | 0.38 | 3.15% | 12.00 | 12.61 | 75827 | 9393.75 | 2.89% |
| 2025-04-09 | 11.50 | 12.07 | 0.28 | 2.37% | 10.81 | 12.15 | 97941 | 11229.65 | 3.74% |
| 2025-04-08 | 11.66 | 11.79 | 0.13 | 1.11% | 10.79 | 12.44 | 112258 | 12960.76 | 4.28% |
| 2025-04-07 | 12.42 | 11.66 | -1.30 | -10.03% | 11.66 | 12.49 | 34174 | 4048.40 | 1.30% |
| 2025-04-03 | 12.71 | 12.96 | 0.07 | 0.54% | 12.60 | 13.13 | 26558 | 3424.31 | 1.01% |
| 2025-04-02 | 12.80 | 12.89 | 0.09 | 0.70% | 12.76 | 13.21 | 25770 | 3350.37 | 0.98% |
| 2025-04-01 | 12.66 | 12.80 | 0.12 | 0.95% | 12.64 | 12.99 | 23498 | 3018.78 | 0.90% |
| 2025-03-31 | 12.72 | 12.68 | -0.23 | -1.78% | 12.43 | 13.07 | 40853 | 5188.10 | 1.56% |
| 2025-03-28 | 13.18 | 12.91 | -0.23 | -1.75% | 12.86 | 13.30 | 20179 | 2623.82 | 0.77% |
| 2025-03-27 | 13.29 | 13.14 | -0.16 | -1.20% | 12.99 | 13.34 | 24631 | 3231.04 | 0.94% |
| 2025-03-26 | 13.09 | 13.30 | 0.20 | 1.53% | 12.95 | 13.47 | 28499 | 3783.34 | 1.09% |
| 2025-03-25 | 13.19 | 13.10 | -0.03 | -0.23% | 12.88 | 13.19 | 26543 | 3451.12 | 1.01% |
| 2025-03-24 | 13.58 | 13.13 | -0.51 | -3.74% | 12.85 | 13.69 | 27979 | 3698.81 | 1.07% |
上证大盘股票行情在线 K线走势图
