鲁商置业

600223
🏛️ 中国 →
7.75
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.56 7.58 7.52 7.57 373.3K
09:35 7.57 7.58 7.55 7.58 167.8K
09:40 7.59 7.61 7.58 7.59 233.8K
09:45 7.60 7.62 7.59 7.59 255.1K
09:50 7.60 7.60 7.58 7.58 67.7K
09:55 7.58 7.58 7.56 7.58 195.8K
10:00 7.57 7.58 7.56 7.58 100.0K
10:05 7.58 7.60 7.57 7.60 141.1K
10:10 7.59 7.61 7.59 7.61 114.9K
10:15 7.61 7.62 7.60 7.62 417.9K
10:20 7.62 7.62 7.59 7.60 65.7K
10:25 7.60 7.61 7.60 7.60 57.2K
10:30 7.61 7.62 7.60 7.61 89.4K
10:35 7.61 7.61 7.59 7.60 199.5K
10:40 7.59 7.60 7.59 7.59 129.2K
10:45 7.60 7.60 7.58 7.59 179.7K
10:50 7.59 7.60 7.59 7.60 49.9K
10:55 7.60 7.60 7.59 7.60 47.9K
11:00 7.60 7.61 7.59 7.61 42.0K
11:05 7.61 7.61 7.60 7.60 43.7K
11:10 7.61 7.61 7.59 7.59 23.1K
11:15 7.60 7.61 7.59 7.60 80.6K
11:20 7.60 7.60 7.59 7.60 17.2K
11:25 7.59 7.60 7.59 7.60 57.6K
13:00 7.60 7.60 7.57 7.57 113.8K
13:05 7.57 7.58 7.56 7.57 45.7K
13:10 7.57 7.60 7.57 7.58 124.6K
13:15 7.59 7.59 7.58 7.59 42.1K
13:20 7.59 7.59 7.58 7.58 37.6K
13:25 7.58 7.59 7.58 7.59 26.2K
13:30 7.59 7.59 7.58 7.58 39.5K
13:35 7.59 7.60 7.59 7.60 37.0K
13:40 7.59 7.60 7.59 7.59 28.8K
13:45 7.59 7.60 7.59 7.59 6.9K
13:50 7.59 7.60 7.59 7.59 62.6K
13:55 7.59 7.60 7.58 7.59 68.3K
14:00 7.58 7.59 7.58 7.59 35.7K
14:05 7.59 7.60 7.58 7.59 36.4K
14:10 7.59 7.60 7.58 7.58 39.1K
14:15 7.59 7.59 7.58 7.58 58.5K
14:20 7.58 7.59 7.58 7.59 39.6K
14:25 7.58 7.60 7.58 7.59 115.1K
14:30 7.60 7.60 7.58 7.58 49.5K
14:35 7.58 7.59 7.57 7.58 62.0K
14:40 7.58 7.60 7.58 7.59 132.6K
14:45 7.59 7.60 7.59 7.59 61.2K
14:50 7.59 7.60 7.58 7.59 113.2K
14:55 7.59 7.59 7.58 7.59 63.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 7.61 7.79 7.57 7.75 9.7M
2025-09-26 7.58 7.63 7.52 7.60 4.7M
2025-09-25 7.61 7.63 7.49 7.59 6.5M
2025-09-24 7.55 7.61 7.52 7.61 5.5M
2025-09-23 7.62 7.64 7.42 7.54 9.7M
2025-09-22 7.71 7.74 7.54 7.62 8.2M
2025-09-19 7.75 7.78 7.68 7.71 6.8M
2025-09-18 7.91 7.91 7.68 7.77 14.3M
2025-09-17 7.91 7.94 7.85 7.91 7.0M
2025-09-16 7.89 7.92 7.82 7.91 6.9M
2025-09-15 7.92 7.94 7.85 7.88 8.2M
2025-09-12 8.00 8.03 7.91 7.95 10.6M
2025-09-11 7.96 8.03 7.90 8.02 8.4M
2025-09-10 8.00 8.02 7.93 7.99 6.9M
2025-09-09 7.96 8.05 7.92 8.02 10.0M
2025-09-08 7.96 8.06 7.92 7.99 12.1M
2025-09-05 7.97 7.99 7.85 7.98 12.8M
2025-09-04 7.80 8.04 7.79 8.01 16.1M
2025-09-03 7.97 8.01 7.77 7.79 11.3M
2025-09-02 8.09 8.10 7.92 7.97 10.6M
2025-09-01 8.05 8.10 7.98 8.05 10.0M
2025-08-29 8.07 8.16 8.02 8.04 11.5M
2025-08-28 8.23 8.30 7.92 8.07 25.2M
2025-08-27 8.50 8.50 8.22 8.23 23.1M
2025-08-26 8.43 8.54 8.36 8.51 20.0M
2025-08-25 8.50 8.53 8.39 8.45 24.7M
2025-08-22 8.56 8.56 8.41 8.52 22.1M
2025-08-21 8.45 8.73 8.45 8.57 29.8M
2025-08-20 8.40 8.45 8.30 8.45 13.6M
2025-08-19 8.33 8.47 8.32 8.36 14.4M
2025-08-18 8.31 8.41 8.29 8.34 14.2M
2025-08-15 8.19 8.34 8.15 8.31 13.2M
2025-08-14 8.40 8.40 8.15 8.17 17.4M
2025-08-13 8.46 8.46 8.33 8.39 15.0M
2025-08-12 8.51 8.57 8.41 8.43 10.1M
2025-08-11 8.45 8.55 8.39 8.51 15.2M
2025-08-08 8.45 8.45 8.33 8.43 11.0M
2025-08-07 8.45 8.53 8.43 8.44 12.7M
2025-08-06 8.51 8.55 8.43 8.47 12.0M
2025-08-05 8.53 8.61 8.43 8.51 12.1M
2025-08-04 8.40 8.51 8.30 8.50 13.9M
2025-08-01 8.36 8.78 8.34 8.51 21.3M
2025-07-31 8.51 8.59 8.33 8.36 20.4M
2025-07-30 8.38 8.56 8.34 8.56 23.5M
2025-07-29 8.40 8.42 8.24 8.39 13.9M
2025-07-28 8.51 8.55 8.38 8.40 13.9M
2025-07-25 8.53 8.64 8.44 8.50 21.3M
2025-07-24 8.40 8.55 8.36 8.55 16.6M
2025-07-23 8.44 8.53 8.39 8.40 18.2M
2025-07-22 8.32 8.55 8.31 8.51 25.8M
2025-07-21 8.28 8.35 8.27 8.33 14.0M
2025-07-18 8.28 8.30 8.19 8.28 11.1M
2025-07-17 8.25 8.30 8.20 8.27 10.1M
2025-07-16 8.16 8.28 8.16 8.27 9.4M
2025-07-15 8.41 8.43 8.10 8.20 18.1M
2025-07-14 8.36 8.40 8.33 8.40 13.4M
2025-07-11 8.33 8.38 8.26 8.35 14.5M
2025-07-10 8.22 8.36 8.18 8.34 16.7M
2025-07-09 8.26 8.35 8.23 8.26 14.1M
2025-07-08 8.21 8.41 8.16 8.30 20.3M
2025-07-07 8.08 8.22 8.08 8.18 10.1M
2025-07-04 8.25 8.25 8.07 8.10 14.1M
2025-07-03 8.21 8.28 8.17 8.23 10.0M
2025-07-02 8.29 8.29 8.18 8.20 11.2M
2025-07-01 8.21 8.37 8.15 8.31 18.5M
2025-06-30 8.21 8.26 8.17 8.22 15.3M
2025-06-27 8.34 8.40 8.13 8.23 22.7M
2025-06-26 8.28 8.33 8.20 8.32 16.7M
2025-06-25 8.31 8.36 8.21 8.35 17.4M
2025-06-24 8.16 8.30 8.11 8.30 16.4M
2025-06-23 7.98 8.15 7.93 8.15 13.6M
2025-06-20 8.03 8.10 7.99 8.04 15.7M
2025-06-19 8.30 8.33 7.98 8.02 31.1M
2025-06-18 8.66 8.67 8.24 8.37 41.1M
2025-06-17 8.71 9.20 8.62 8.81 48.2M
2025-06-16 8.66 8.81 8.61 8.73 27.6M
2025-06-13 9.09 9.11 8.72 8.74 44.5M
2025-06-12 9.30 9.42 8.98 9.11 80.1M
2025-06-11 8.42 9.30 8.33 9.30 81.8M
2025-06-10 8.48 8.54 8.29 8.45 28.4M
2025-06-09 8.23 8.66 8.20 8.51 34.6M
2025-06-06 8.33 8.36 8.08 8.23 24.8M
2025-06-05 8.50 8.59 8.24 8.26 37.3M
2025-06-04 8.13 8.77 8.09 8.55 66.6M
2025-06-03 7.78 8.13 7.75 8.13 35.4M
2025-05-30 7.92 8.07 7.78 7.81 24.5M
2025-05-29 7.93 8.08 7.84 7.97 30.8M
2025-05-28 7.86 8.05 7.77 7.99 32.5M
2025-05-27 7.85 7.97 7.77 7.93 21.9M
2025-05-26 7.95 8.08 7.74 7.89 27.9M
2025-05-23 8.07 8.15 7.91 7.92 31.0M
2025-05-22 8.12 8.52 8.05 8.07 46.5M
2025-05-21 8.32 8.48 8.20 8.24 57.5M
2025-05-20 8.19 8.79 8.15 8.43 87.8M
2025-05-19 7.90 8.34 7.88 8.19 90.3M
2025-05-16 8.92 8.92 8.41 8.42 133.3M
2025-05-15 7.38 8.11 7.31 8.11 35.2M
2025-05-14 7.36 7.42 7.29 7.37 10.6M
2025-05-13 7.38 7.47 7.30 7.37 13.5M
2025-05-12 7.45 7.47 7.29 7.33 14.2M
2025-05-09 7.41 7.54 7.34 7.41 13.0M
2025-05-08 7.47 7.48 7.40 7.41 12.1M
2025-05-07 7.49 7.72 7.42 7.47 16.1M
2025-05-06 7.35 7.47 7.35 7.42 13.2M
2025-04-30 7.47 7.55 7.31 7.41 14.4M
2025-04-29 7.18 7.58 7.16 7.41 21.0M
2025-04-28 7.44 7.50 7.16 7.21 19.4M
2025-04-25 7.72 7.79 7.52 7.55 22.9M
2025-04-24 7.80 8.05 7.72 7.79 21.0M
2025-04-23 7.88 7.94 7.77 7.80 13.5M
2025-04-22 7.88 7.98 7.80 7.90 14.5M
2025-04-21 7.73 7.95 7.66 7.90 15.3M
2025-04-18 7.76 7.81 7.57 7.76 17.4M
2025-04-17 7.76 7.96 7.76 7.78 20.7M
2025-04-16 7.77 8.02 7.73 7.88 22.7M
2025-04-15 7.63 8.03 7.62 7.86 31.6M
2025-04-14 7.53 7.73 7.53 7.67 18.4M
2025-04-11 7.57 7.76 7.48 7.51 17.6M
2025-04-10 7.32 7.65 7.30 7.61 27.3M
2025-04-09 7.03 7.38 6.70 7.30 25.5M
2025-04-08 7.08 7.28 6.99 7.17 24.9M
2025-04-07 7.46 7.75 7.12 7.12 27.5M
2025-04-03 7.64 7.91 7.61 7.91 29.5M
2025-04-02 7.57 7.82 7.57 7.72 20.2M
2025-04-01 7.52 7.78 7.45 7.62 25.6M
2025-03-31 7.75 7.88 7.46 7.53 32.8M
2025-03-28 7.82 8.40 7.79 7.93 53.0M
2025-03-27 7.65 7.68 7.50 7.64 11.7M
2025-03-26 7.60 7.70 7.56 7.65 10.0M
2025-03-25 7.69 7.74 7.51 7.61 14.4M
2025-03-24 7.47 7.68 7.47 7.66 23.3M
2025-03-21 7.44 7.47 7.35 7.39 9.9M
2025-03-20 7.53 7.55 7.43 7.46 9.9M
2025-03-19 7.50 7.59 7.50 7.54 9.2M
2025-03-18 7.65 7.67 7.52 7.54 15.0M
2025-03-17 7.70 7.78 7.62 7.64 14.5M
2025-03-14 7.70 7.70 7.56 7.67 20.4M
2025-03-13 7.53 7.73 7.44 7.70 28.8M
2025-03-12 7.52 7.60 7.45 7.53 17.0M
2025-03-11 7.27 7.55 7.23 7.52 23.1M
2025-03-10 7.32 7.39 7.26 7.32 11.9M
2025-03-07 7.26 7.42 7.24 7.29 16.6M
2025-03-06 7.17 7.29 7.13 7.27 13.8M
2025-03-05 7.28 7.28 7.10 7.17 13.1M
2025-03-04 7.22 7.31 7.20 7.28 11.8M
2025-03-03 7.23 7.33 7.21 7.23 14.8M
2025-02-28 7.32 7.38 7.18 7.22 17.0M
2025-02-27 7.25 7.34 7.21 7.29 19.1M
2025-02-26 7.19 7.45 7.19 7.33 31.0M
2025-02-25 7.03 7.07 6.98 6.99 11.0M
2025-02-24 7.11 7.11 6.99 7.09 11.9M
2025-02-21 7.07 7.15 6.97 7.12 14.7M
2025-02-20 7.05 7.10 7.02 7.07 10.6M
2025-02-19 7.05 7.09 7.01 7.07 9.7M
2025-02-18 7.33 7.33 7.01 7.03 17.1M
2025-02-17 7.19 7.34 7.16 7.32 16.0M
2025-02-14 7.19 7.22 7.12 7.19 9.6M
2025-02-13 7.20 7.26 7.16 7.20 11.8M
2025-02-12 7.16 7.24 7.13 7.21 9.8M
2025-02-11 7.13 7.24 7.06 7.20 13.1M
2025-02-10 7.09 7.20 7.06 7.18 16.1M
2025-02-07 6.93 7.11 6.90 7.09 18.4M
2025-02-06 6.87 6.94 6.83 6.94 12.9M
2025-02-05 6.95 7.05 6.86 6.90 13.3M
2025-01-27 7.06 7.13 6.95 6.95 10.7M
2025-01-24 7.05 7.11 7.01 7.06 12.9M
2025-01-23 7.24 7.32 7.02 7.05 21.1M
2025-01-22 7.05 7.46 7.00 7.23 37.3M
2025-01-21 7.02 7.06 6.95 7.02 10.1M
2025-01-20 7.08 7.12 6.99 7.00 10.8M
2025-01-17 6.93 7.15 6.91 7.02 13.5M
2025-01-16 6.93 7.15 6.92 6.98 16.6M
2025-01-15 6.91 7.03 6.86 6.93 13.2M
2025-01-14 6.63 7.02 6.62 6.93 22.6M
2025-01-13 6.55 6.66 6.46 6.65 12.2M
2025-01-10 7.06 7.08 6.68 6.68 24.0M
2025-01-09 7.04 7.29 6.95 7.08 22.9M
2025-01-08 7.07 7.24 6.93 7.13 25.5M
2025-01-07 7.25 7.28 6.90 7.10 29.5M
2025-01-06 7.35 7.50 7.17 7.24 25.7M
2025-01-03 7.72 7.78 7.30 7.33 43.9M
2025-01-02 7.69 8.30 7.59 7.83 66.0M