鲁商置业

600223
🏛️ 中国 →
7.71
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 13.31 13.40 13.16 13.25 11.0M
2021-12-30 13.40 13.49 13.18 13.22 13.5M
2021-12-29 13.48 13.72 13.33 13.40 10.3M
2021-12-28 13.40 13.60 13.30 13.48 9.3M
2021-12-27 13.36 13.55 13.21 13.33 10.4M
2021-12-24 13.60 13.65 13.15 13.24 17.1M
2021-12-23 13.89 13.90 13.47 13.68 18.7M
2021-12-22 14.00 14.19 13.68 13.89 18.3M
2021-12-21 13.49 14.35 13.49 13.96 30.4M
2021-12-20 13.45 13.97 13.37 13.42 20.0M
2021-12-17 14.00 14.14 13.63 13.70 22.9M
2021-12-16 13.85 14.34 13.82 14.21 28.1M
2021-12-15 14.50 14.68 13.82 13.85 46.6M
2021-12-14 14.06 15.26 13.89 14.71 56.0M
2021-12-13 14.10 14.48 13.76 13.87 35.5M
2021-12-10 13.75 13.92 13.58 13.69 20.9M
2021-12-09 13.54 14.05 13.33 13.94 40.5M
2021-12-08 13.18 13.50 13.14 13.40 20.9M
2021-12-07 13.42 13.64 13.03 13.16 20.3M
2021-12-06 13.91 13.93 13.18 13.26 22.2M
2021-12-03 13.74 14.05 13.60 13.77 17.4M
2021-12-02 13.93 14.13 13.67 13.75 21.9M
2021-12-01 13.90 14.04 13.67 13.79 17.9M
2021-11-30 14.45 14.54 13.84 13.88 23.1M
2021-11-29 15.00 15.00 13.96 14.38 32.5M
2021-11-26 15.17 15.59 15.06 15.12 25.3M
2021-11-25 14.70 15.54 14.50 15.13 41.7M
2021-11-24 14.25 15.00 14.10 14.75 50.4M
2021-11-23 13.18 14.30 13.13 14.30 50.0M
2021-11-22 12.08 13.14 12.08 13.00 28.8M
2021-11-19 12.00 12.18 11.90 12.08 9.9M
2021-11-18 12.30 12.33 11.92 12.03 9.7M
2021-11-17 12.30 12.43 12.12 12.25 9.3M
2021-11-16 12.53 12.78 12.20 12.25 10.7M
2021-11-15 12.24 12.65 12.15 12.54 14.4M
2021-11-12 12.25 12.35 12.13 12.21 9.0M
2021-11-11 12.43 12.49 12.14 12.39 14.0M
2021-11-10 11.94 12.23 11.85 12.14 9.3M
2021-11-09 11.80 12.03 11.80 12.00 8.6M
2021-11-08 11.88 11.97 11.54 11.87 13.7M
2021-11-05 12.27 12.35 11.65 12.00 22.6M
2021-11-04 12.12 12.33 11.63 12.25 22.2M
2021-11-03 12.78 13.13 11.96 12.13 25.9M
2021-11-02 13.42 13.51 12.73 12.86 15.5M
2021-11-01 13.42 13.66 13.29 13.44 11.9M
2021-10-29 12.80 13.53 12.67 13.40 14.9M
2021-10-28 12.84 13.35 12.71 12.91 24.1M
2021-10-27 13.99 14.12 12.67 12.67 22.0M
2021-10-26 14.24 14.45 13.95 14.08 12.1M
2021-10-25 13.98 14.48 13.88 14.34 11.1M
2021-10-22 14.67 14.82 14.16 14.21 14.1M
2021-10-21 14.81 15.08 14.58 14.68 14.9M
2021-10-20 14.66 15.25 14.51 14.91 21.0M
2021-10-19 14.08 15.05 14.05 14.80 23.9M
2021-10-18 14.04 14.28 13.71 14.20 16.2M
2021-10-15 14.18 14.48 13.86 14.18 17.2M
2021-10-14 14.58 14.79 14.23 14.28 21.1M
2021-10-13 14.81 15.23 14.25 14.82 38.7M
2021-10-12 14.00 15.39 13.94 14.97 52.6M
2021-10-11 14.16 14.66 13.71 14.27 33.1M
2021-10-08 13.50 14.23 13.34 14.17 28.4M
2021-09-30 13.36 13.79 13.28 13.37 13.9M
2021-09-29 13.52 13.90 13.27 13.31 17.6M
2021-09-28 13.92 14.07 13.43 13.59 22.3M
2021-09-27 13.95 14.55 13.74 13.91 35.7M
2021-09-24 13.53 14.30 13.23 13.95 38.6M
2021-09-23 12.96 13.50 12.78 13.32 15.4M
2021-09-22 12.48 12.95 12.42 12.84 12.6M
2021-09-17 12.50 13.12 12.35 12.83 17.5M
2021-09-16 13.42 13.49 12.47 12.49 21.4M
2021-09-15 13.31 13.53 13.09 13.42 16.8M
2021-09-14 13.94 13.99 13.30 13.40 20.3M
2021-09-13 13.23 14.04 13.16 13.72 24.0M
2021-09-10 13.90 13.99 13.30 13.38 28.9M
2021-09-09 13.80 14.42 13.78 13.99 27.9M
2021-09-08 13.27 14.08 13.22 13.95 34.6M
2021-09-07 13.53 13.59 13.21 13.31 20.9M
2021-09-06 13.62 13.71 13.16 13.62 30.4M
2021-09-03 12.80 13.85 12.62 13.60 48.4M
2021-09-02 12.20 13.15 12.13 12.70 40.1M
2021-09-01 12.04 12.36 11.92 12.18 19.9M
2021-08-31 12.33 12.40 12.06 12.10 18.7M
2021-08-30 12.32 12.58 11.92 12.33 21.9M
2021-08-27 12.61 12.84 12.35 12.50 22.7M
2021-08-26 13.22 13.38 12.24 12.25 39.4M
2021-08-25 12.99 13.16 12.71 13.00 18.9M
2021-08-24 12.75 13.21 12.53 12.97 29.4M
2021-08-23 12.98 13.00 12.44 12.88 32.5M
2021-08-20 12.50 13.59 12.30 13.09 45.8M
2021-08-19 11.71 12.96 11.71 12.64 57.0M
2021-08-18 11.66 12.03 11.37 11.78 32.4M
2021-08-17 11.46 12.05 11.19 11.72 49.9M
2021-08-16 10.71 11.76 10.65 11.52 51.0M
2021-08-13 10.77 10.88 10.58 10.69 15.1M
2021-08-12 10.88 11.05 10.79 10.81 15.8M
2021-08-11 11.25 11.34 10.92 10.98 22.0M
2021-08-10 10.87 11.28 10.77 11.08 26.9M
2021-08-09 10.61 11.06 10.59 10.88 19.2M
2021-08-06 10.97 10.97 10.65 10.75 16.6M
2021-08-05 11.28 11.37 10.77 10.86 25.2M
2021-08-04 11.29 11.37 11.16 11.27 17.8M
2021-08-03 11.24 11.63 11.21 11.27 19.7M
2021-08-02 11.11 11.46 10.77 11.35 22.7M
2021-07-30 11.00 11.38 10.85 11.20 19.5M
2021-07-29 11.40 11.41 10.97 11.02 19.7M
2021-07-28 11.12 11.49 10.71 11.18 20.1M
2021-07-27 11.92 11.98 10.98 11.10 21.7M
2021-07-26 12.37 12.38 11.45 11.83 25.2M
2021-07-23 12.85 12.85 12.27 12.42 24.4M
2021-07-22 13.62 13.67 12.77 12.87 34.5M
2021-07-21 13.29 13.60 13.27 13.60 17.2M
2021-07-20 13.25 13.53 13.21 13.32 13.4M
2021-07-19 13.12 13.63 13.11 13.39 17.1M
2021-07-16 13.58 13.67 13.26 13.28 18.1M
2021-07-15 13.73 13.81 13.31 13.66 21.1M
2021-07-14 13.69 14.10 13.49 13.85 29.1M
2021-07-13 14.18 14.18 13.45 13.59 32.8M
2021-07-12 14.41 14.72 14.13 14.18 24.8M
2021-07-09 14.19 14.40 14.03 14.37 16.8M
2021-07-08 15.28 15.28 14.22 14.25 33.6M
2021-07-07 15.14 15.28 14.85 15.14 18.0M
2021-07-06 16.21 16.21 14.74 15.16 31.5M
2021-07-05 15.79 16.12 15.45 15.86 24.0M
2021-07-02 16.20 16.22 15.29 15.53 27.8M
2021-07-01 16.24 16.78 15.97 16.15 38.0M
2021-06-30 15.63 16.29 15.47 16.14 36.6M
2021-06-29 15.42 15.86 15.16 15.55 26.3M
2021-06-28 15.35 15.76 15.34 15.50 22.9M
2021-06-25 14.85 15.53 14.72 15.22 22.4M
2021-06-24 15.67 15.67 14.85 14.85 21.2M
2021-06-23 15.30 15.87 15.10 15.72 29.3M
2021-06-22 15.96 15.97 15.33 15.41 23.7M
2021-06-21 15.08 15.90 15.06 15.65 27.8M
2021-06-18 15.03 15.44 14.83 15.30 24.3M
2021-06-17 15.00 15.38 14.91 15.03 23.6M
2021-06-16 15.85 15.94 14.81 14.87 30.0M
2021-06-15 16.38 16.46 15.85 15.94 21.0M
2021-06-11 16.58 16.65 15.66 16.45 43.0M
2021-06-10 16.79 16.84 16.27 16.47 29.6M
2021-06-09 17.33 17.54 16.45 16.68 41.0M
2021-06-08 17.33 17.81 17.02 17.32 48.9M
2021-06-07 16.50 17.25 15.63 17.23 51.2M
2021-06-04 16.68 17.14 16.53 16.80 39.3M
2021-06-03 16.60 16.88 16.31 16.68 43.0M
2021-06-02 17.39 17.64 16.39 16.54 64.6M
2021-06-01 18.49 18.79 16.80 17.50 93.7M
2021-05-31 18.01 19.10 18.01 18.44 90.2M
2021-05-28 17.40 18.24 17.27 17.38 73.6M
2021-05-27 16.99 17.84 16.60 17.62 82.8M
2021-05-26 17.00 17.96 16.45 16.95 74.5M
2021-05-25 16.80 17.42 16.57 16.99 81.4M
2021-05-24 16.90 17.20 16.41 17.00 65.3M
2021-05-21 17.40 17.56 16.59 16.82 71.2M
2021-05-20 17.67 17.89 16.66 17.40 102.4M
2021-05-19 17.74 18.00 16.90 17.67 146.2M
2021-05-18 15.51 16.97 15.51 16.97 59.2M
2021-05-17 13.90 15.43 13.73 15.43 121.6M
2021-05-14 14.48 14.66 13.91 14.03 49.0M
2021-05-13 14.48 15.03 14.15 14.46 67.4M
2021-05-12 13.56 14.91 13.48 14.75 76.9M
2021-05-11 13.50 14.08 12.88 13.86 62.1M
2021-05-10 13.41 13.71 13.31 13.64 46.4M
2021-05-07 14.30 14.40 13.25 13.46 83.6M
2021-05-06 15.90 16.11 14.51 14.51 121.6M
2021-04-30 14.20 16.12 14.20 16.12 139.3M
2021-04-29 14.87 15.53 14.42 14.65 82.8M
2021-04-28 15.42 15.50 14.20 14.65 98.5M
2021-04-27 15.61 16.22 15.16 15.60 92.8M
2021-04-26 14.63 16.15 14.57 15.52 107.0M
2021-04-23 14.67 15.12 14.11 14.68 74.0M
2021-04-22 14.70 14.86 14.30 14.45 73.1M
2021-04-21 13.95 15.12 13.77 14.72 114.8M
2021-04-20 12.96 14.47 12.87 13.95 93.5M
2021-04-19 12.86 13.27 12.45 13.15 45.0M
2021-04-16 13.40 13.69 13.03 13.08 45.9M
2021-04-15 13.42 13.85 13.16 13.42 49.1M
2021-04-14 12.98 13.87 12.85 13.50 70.1M
2021-04-13 12.79 13.12 12.43 13.08 46.7M
2021-04-12 13.23 13.65 12.67 12.95 63.1M
2021-04-09 13.18 13.84 12.80 13.47 93.2M
2021-04-08 11.77 13.08 11.67 13.08 90.4M
2021-04-07 12.00 12.00 11.60 11.89 29.5M
2021-04-06 12.27 12.27 11.88 12.06 31.1M
2021-04-02 12.25 12.49 12.08 12.34 42.3M
2021-04-01 11.79 12.65 11.79 12.33 56.3M
2021-03-31 11.71 12.18 11.57 11.88 39.4M
2021-03-30 11.66 12.09 11.32 11.70 36.4M
2021-03-29 11.43 11.89 11.32 11.72 33.1M
2021-03-26 11.27 11.50 11.16 11.41 20.9M
2021-03-25 11.30 11.41 10.80 11.07 20.9M
2021-03-24 11.21 11.64 11.16 11.51 20.8M
2021-03-23 12.12 12.13 11.18 11.40 36.3M
2021-03-22 11.78 12.15 11.53 12.12 34.5M
2021-03-19 11.56 12.06 11.52 11.70 33.2M
2021-03-18 11.39 12.22 11.31 11.87 48.9M
2021-03-17 11.21 11.51 11.02 11.37 24.1M
2021-03-16 11.13 11.37 11.00 11.26 20.0M
2021-03-15 11.13 11.28 10.96 11.10 20.0M
2021-03-12 11.57 11.66 11.12 11.27 27.8M
2021-03-11 11.00 11.86 10.80 11.56 35.4M
2021-03-10 10.95 11.37 10.95 11.11 23.6M
2021-03-09 11.30 11.59 10.77 10.90 32.0M
2021-03-08 11.89 12.09 11.33 11.38 27.7M
2021-03-05 12.20 12.24 11.64 11.80 44.4M
2021-03-04 12.37 13.19 12.22 12.50 45.2M
2021-03-03 12.32 12.83 12.02 12.58 38.0M
2021-03-02 12.92 12.94 12.26 12.44 43.3M
2021-03-01 12.47 13.00 12.29 12.93 43.8M
2021-02-26 12.90 13.36 12.30 12.39 60.6M
2021-02-25 14.14 14.79 13.32 13.55 72.5M
2021-02-24 14.56 15.50 14.18 14.46 84.4M
2021-02-23 14.12 14.88 13.50 14.82 81.7M
2021-02-22 13.83 15.19 13.80 14.13 94.7M
2021-02-19 13.02 14.47 12.95 14.15 83.2M
2021-02-18 12.87 13.78 12.53 13.30 87.8M
2021-02-10 12.80 13.33 12.23 12.53 81.3M
2021-02-09 12.01 13.19 11.62 13.01 80.4M
2021-02-08 13.63 13.77 12.11 12.11 59.8M
2021-02-05 13.29 14.25 13.06 13.46 78.5M
2021-02-04 13.89 14.71 12.72 13.17 93.7M
2021-02-03 13.74 14.96 13.47 14.13 91.7M
2021-02-02 13.84 14.78 13.08 13.74 98.8M
2021-02-01 12.39 13.84 12.15 13.84 69.4M
2021-01-29 12.40 12.93 11.68 12.58 91.7M
2021-01-28 11.12 12.17 11.07 11.75 56.6M
2021-01-27 11.14 11.95 11.14 11.26 40.3M
2021-01-26 11.00 11.66 11.00 11.16 44.8M
2021-01-25 10.65 11.56 10.61 11.41 74.5M
2021-01-22 10.08 10.95 10.04 10.51 41.7M
2021-01-21 10.41 10.47 10.04 10.19 43.2M
2021-01-20 9.48 10.49 9.30 10.49 44.7M
2021-01-19 9.40 9.88 9.29 9.54 27.7M
2021-01-18 9.34 9.54 9.30 9.44 17.1M
2021-01-15 9.21 9.68 9.14 9.48 21.3M
2021-01-14 9.77 9.78 9.25 9.29 30.5M
2021-01-13 9.78 10.25 9.42 9.94 43.4M
2021-01-12 9.95 10.38 9.42 9.80 59.3M
2021-01-11 8.98 9.91 8.98 9.91 36.3M
2021-01-08 9.65 9.65 8.95 9.01 64.6M
2021-01-07 8.84 8.84 8.84 8.84 12.8M
2021-01-06 8.46 8.59 7.97 8.04 29.8M
2021-01-05 8.42 8.50 8.09 8.32 24.6M
2021-01-04 8.45 8.60 8.30 8.48 22.8M