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
2023-12-29 9.55 9.67 9.54 9.63 4.6M
2023-12-28 9.09 9.61 9.05 9.55 7.3M
2023-12-27 9.18 9.26 9.03 9.15 7.0M
2023-12-26 9.34 9.34 9.11 9.18 5.8M
2023-12-25 9.45 9.46 9.16 9.24 7.3M
2023-12-22 9.69 9.69 9.36 9.45 4.6M
2023-12-21 9.40 9.59 9.29 9.53 5.5M
2023-12-20 9.55 9.66 9.44 9.45 4.8M
2023-12-19 9.88 9.89 9.51 9.54 8.0M
2023-12-18 9.91 10.24 9.74 9.89 10.8M
2023-12-15 9.65 9.87 9.65 9.83 6.6M
2023-12-14 9.87 9.96 9.70 9.72 5.4M
2023-12-13 9.90 9.94 9.81 9.82 3.9M
2023-12-12 9.89 9.94 9.79 9.83 4.0M
2023-12-11 9.78 9.90 9.67 9.89 6.3M
2023-12-08 10.03 10.14 9.73 9.75 5.8M
2023-12-07 9.93 10.16 9.80 10.04 5.8M
2023-12-06 9.72 9.97 9.70 9.90 4.6M
2023-12-05 9.93 9.95 9.69 9.69 4.0M
2023-12-04 10.10 10.14 9.81 9.93 9.4M
2023-12-01 10.30 10.35 10.06 10.17 5.8M
2023-11-30 10.20 10.26 10.02 10.16 5.1M
2023-11-29 10.16 10.21 10.07 10.10 5.5M
2023-11-28 10.36 10.42 10.15 10.20 10.2M
2023-11-27 10.56 10.69 10.32 10.38 8.6M
2023-11-24 10.42 10.60 10.39 10.53 7.9M
2023-11-23 10.40 10.53 10.35 10.45 4.9M
2023-11-22 10.34 10.54 10.28 10.43 8.4M
2023-11-21 10.19 10.42 10.14 10.34 9.5M
2023-11-20 10.13 10.28 10.13 10.19 5.4M
2023-11-17 10.10 10.19 10.07 10.13 3.8M
2023-11-16 10.20 10.20 10.05 10.15 4.2M
2023-11-15 10.30 10.33 10.13 10.21 4.7M
2023-11-14 9.99 10.28 9.99 10.24 8.4M
2023-11-13 10.09 10.17 9.97 9.99 4.7M
2023-11-10 10.05 10.09 9.93 10.06 3.8M
2023-11-09 10.14 10.21 9.96 10.04 6.3M
2023-11-08 10.21 10.45 10.08 10.14 8.7M
2023-11-07 10.25 10.28 10.08 10.24 6.5M
2023-11-06 10.08 10.32 10.04 10.25 10.8M
2023-11-03 10.34 10.37 9.95 10.01 17.0M
2023-11-02 10.46 10.62 10.26 10.34 14.4M
2023-11-01 11.03 11.09 10.34 10.46 27.7M
2023-10-31 10.23 11.23 10.00 10.92 38.3M
2023-10-30 9.64 10.29 9.56 10.21 28.0M
2023-10-27 9.14 9.38 9.04 9.35 4.7M
2023-10-26 9.13 9.23 9.05 9.15 3.6M
2023-10-25 9.30 9.40 9.17 9.19 5.5M
2023-10-24 9.05 9.36 8.94 9.28 6.4M
2023-10-23 9.21 9.25 8.96 9.07 6.9M
2023-10-20 9.23 9.46 9.19 9.33 6.9M
2023-10-19 9.59 9.67 9.30 9.32 8.4M
2023-10-18 9.46 9.87 9.42 9.67 12.9M
2023-10-17 9.68 9.68 9.26 9.53 11.8M
2023-10-16 9.15 9.75 9.10 9.61 26.5M
2023-10-13 8.60 9.20 8.56 9.15 25.7M
2023-10-12 8.44 8.66 8.11 8.63 14.5M
2023-10-11 8.48 8.63 8.38 8.44 8.5M
2023-10-10 8.65 8.68 8.49 8.49 4.2M
2023-10-09 8.83 8.86 8.57 8.62 7.5M
2023-09-28 8.90 8.97 8.84 8.90 4.5M
2023-09-27 8.74 8.92 8.74 8.90 6.1M
2023-09-26 8.75 8.97 8.71 8.77 5.2M
2023-09-25 8.92 8.95 8.72 8.78 6.0M
2023-09-22 8.65 8.93 8.54 8.89 8.7M
2023-09-21 8.89 9.00 8.53 8.64 12.0M
2023-09-20 8.97 9.02 8.88 9.00 4.5M
2023-09-19 9.01 9.07 8.96 9.02 4.8M
2023-09-18 9.02 9.05 8.88 9.03 3.7M
2023-09-15 8.93 9.17 8.84 9.06 7.3M
2023-09-14 8.95 8.97 8.86 8.91 3.1M
2023-09-13 9.00 9.11 8.90 8.98 3.5M
2023-09-12 8.98 9.16 8.92 9.03 4.3M
2023-09-11 8.89 9.01 8.75 8.99 4.4M
2023-09-08 8.90 8.99 8.84 8.89 3.5M
2023-09-07 9.01 9.08 8.92 8.93 4.3M
2023-09-06 9.02 9.14 8.97 9.08 4.2M
2023-09-05 9.24 9.24 8.99 9.05 5.7M
2023-09-04 9.01 9.32 9.01 9.22 8.5M
2023-09-01 8.93 9.05 8.89 8.99 5.3M
2023-08-31 9.06 9.06 8.86 8.89 6.0M
2023-08-30 9.20 9.39 9.08 9.10 6.7M
2023-08-29 8.90 9.22 8.81 9.19 13.0M
2023-08-28 9.68 9.83 8.89 8.96 21.9M
2023-08-25 9.41 9.54 9.20 9.31 7.6M
2023-08-24 9.42 9.53 9.21 9.31 7.9M
2023-08-23 9.63 9.63 9.31 9.40 7.7M
2023-08-22 9.62 9.72 9.47 9.63 7.3M
2023-08-21 9.58 9.77 9.50 9.51 6.2M
2023-08-18 10.01 10.07 9.56 9.58 7.5M
2023-08-17 9.88 10.08 9.82 10.03 5.6M
2023-08-16 9.88 10.05 9.78 9.92 3.8M
2023-08-15 10.00 10.01 9.75 9.88 4.0M
2023-08-14 10.00 10.00 9.74 9.97 6.9M
2023-08-11 10.22 10.28 10.03 10.09 6.3M
2023-08-10 10.13 10.25 10.00 10.21 7.8M
2023-08-09 10.17 10.20 10.07 10.17 6.3M
2023-08-08 10.33 10.33 10.06 10.16 6.9M
2023-08-07 10.46 10.51 10.17 10.26 8.7M
2023-08-04 10.62 10.67 10.41 10.44 7.1M
2023-08-03 10.44 10.57 10.39 10.57 9.7M
2023-08-02 10.43 10.54 10.34 10.39 7.6M
2023-08-01 10.57 10.58 10.33 10.39 10.3M
2023-07-31 10.29 10.61 10.29 10.53 14.5M
2023-07-28 10.15 10.35 10.04 10.30 9.8M
2023-07-27 10.14 10.16 9.93 10.06 7.6M
2023-07-26 10.09 10.16 10.04 10.10 6.5M
2023-07-25 9.74 10.14 9.72 10.09 14.6M
2023-07-24 9.73 9.80 9.62 9.68 6.8M
2023-07-21 9.53 9.74 9.44 9.70 11.0M
2023-07-20 9.46 9.75 9.41 9.52 13.9M
2023-07-19 9.33 9.53 9.20 9.40 12.1M
2023-07-18 9.35 9.38 9.19 9.32 11.5M
2023-07-17 9.49 9.49 9.27 9.33 5.0M
2023-07-14 9.60 9.60 9.35 9.44 9.3M
2023-07-13 9.60 9.68 9.49 9.58 8.7M
2023-07-12 10.12 10.22 9.59 9.60 17.7M
2023-07-11 10.18 10.26 10.10 10.12 6.6M
2023-07-10 10.08 10.25 10.08 10.16 4.2M
2023-07-07 10.12 10.22 10.02 10.12 7.6M
2023-07-06 10.26 10.32 10.13 10.16 7.1M
2023-07-05 10.33 10.47 10.26 10.31 4.2M
2023-07-04 10.49 10.50 10.32 10.38 5.3M
2023-07-03 10.25 10.50 10.25 10.43 7.4M
2023-06-30 10.26 10.39 10.20 10.26 5.3M
2023-06-29 10.38 10.40 10.24 10.26 4.9M
2023-06-28 10.39 10.48 10.24 10.37 5.5M
2023-06-27 10.16 10.53 10.05 10.38 10.6M
2023-06-26 10.31 10.33 10.05 10.11 9.7M
2023-06-21 10.66 10.78 10.34 10.36 9.5M
2023-06-20 11.07 11.08 10.63 10.66 11.0M
2023-06-19 11.21 11.38 11.07 11.08 10.8M
2023-06-16 10.95 11.55 10.90 11.26 20.5M
2023-06-15 10.61 11.05 10.50 10.96 17.4M
2023-06-14 10.35 10.73 10.32 10.55 10.4M
2023-06-13 10.43 10.49 10.30 10.37 5.8M
2023-06-12 10.23 10.52 10.10 10.41 8.8M
2023-06-09 10.33 10.36 10.18 10.25 4.8M
2023-06-08 10.42 10.45 10.21 10.36 4.2M
2023-06-07 10.38 10.50 10.33 10.38 4.8M
2023-06-06 10.55 10.60 10.35 10.37 7.6M
2023-06-05 10.14 10.59 10.13 10.55 14.1M
2023-06-02 10.05 10.23 10.02 10.14 6.3M
2023-06-01 10.20 10.20 10.01 10.04 8.0M
2023-05-31 10.25 10.33 10.09 10.19 6.9M
2023-05-30 10.34 10.39 10.09 10.27 8.9M
2023-05-29 10.33 10.68 10.33 10.39 10.5M
2023-05-26 10.75 10.77 10.16 10.36 9.5M
2023-05-25 10.51 10.63 10.36 10.47 7.0M
2023-05-24 10.92 10.95 10.46 10.54 12.1M
2023-05-23 10.98 11.16 10.90 10.97 6.6M
2023-05-22 11.26 11.26 10.80 10.98 12.4M
2023-05-19 11.63 11.63 11.29 11.32 10.0M
2023-05-18 11.57 11.59 11.33 11.48 7.4M
2023-05-17 11.49 11.75 11.41 11.55 9.0M
2023-05-16 11.50 11.71 11.31 11.47 9.0M
2023-05-15 11.50 11.52 11.18 11.34 7.0M
2023-05-12 11.59 11.64 11.31 11.45 9.3M
2023-05-11 11.27 11.75 11.20 11.57 13.3M
2023-05-10 11.30 11.33 11.11 11.27 7.8M
2023-05-09 11.31 11.35 11.12 11.17 8.3M
2023-05-08 11.21 11.39 11.16 11.26 11.9M
2023-05-05 11.05 11.27 11.01 11.21 10.3M
2023-05-04 10.94 11.12 10.92 11.08 8.7M
2023-04-28 10.54 11.11 10.52 10.96 14.4M
2023-04-27 10.24 10.69 10.18 10.59 9.2M
2023-04-26 10.19 10.30 10.11 10.24 5.2M
2023-04-25 10.24 10.31 10.06 10.12 7.5M
2023-04-24 10.42 10.42 10.17 10.23 6.9M
2023-04-21 10.66 10.82 10.42 10.42 8.2M
2023-04-20 10.98 10.98 10.63 10.70 9.6M
2023-04-19 11.12 11.13 10.92 11.00 9.6M
2023-04-18 10.89 11.36 10.77 11.14 18.4M
2023-04-17 10.69 10.71 10.59 10.70 4.7M
2023-04-14 10.89 10.89 10.65 10.69 7.2M
2023-04-13 10.96 10.96 10.73 10.81 7.2M
2023-04-12 11.04 11.11 10.88 10.93 6.9M
2023-04-11 11.05 11.11 10.90 11.04 7.3M
2023-04-10 10.89 11.14 10.80 11.02 10.6M
2023-04-07 10.88 10.99 10.83 10.89 7.0M
2023-04-06 10.87 11.05 10.82 10.89 6.6M
2023-04-04 10.85 11.10 10.74 10.78 9.3M
2023-04-03 10.50 10.98 10.50 10.92 13.7M
2023-03-31 10.40 10.73 10.38 10.59 12.7M
2023-03-30 10.30 10.46 10.25 10.37 6.1M
2023-03-29 10.37 10.44 10.25 10.35 7.0M
2023-03-28 10.23 10.46 10.23 10.35 7.8M
2023-03-27 10.44 10.44 10.21 10.28 4.9M
2023-03-24 10.54 10.55 10.28 10.39 7.4M
2023-03-23 10.48 10.58 10.40 10.51 7.9M
2023-03-22 10.53 10.59 10.46 10.50 5.8M
2023-03-21 10.34 10.60 10.20 10.47 7.1M
2023-03-20 10.45 10.50 10.13 10.28 11.1M
2023-03-17 10.65 10.70 10.42 10.45 7.5M
2023-03-16 10.67 10.84 10.56 10.57 6.9M
2023-03-15 10.72 10.78 10.64 10.67 5.4M
2023-03-14 10.69 10.84 10.53 10.64 10.0M
2023-03-13 10.67 10.78 10.55 10.63 11.1M
2023-03-10 11.17 11.17 10.75 10.82 10.9M
2023-03-09 11.28 11.44 11.00 11.18 10.0M
2023-03-08 11.11 11.29 11.10 11.23 4.7M
2023-03-07 11.36 11.43 11.17 11.18 8.9M
2023-03-06 11.69 11.72 11.27 11.46 11.4M
2023-03-03 11.63 11.77 11.57 11.62 6.2M
2023-03-02 11.72 11.76 11.60 11.67 6.6M
2023-03-01 11.83 11.88 11.55 11.71 10.4M
2023-02-28 11.88 12.09 11.69 11.85 12.9M
2023-02-27 12.16 12.16 11.84 11.86 12.4M
2023-02-24 11.98 12.24 11.97 12.18 12.6M
2023-02-23 12.18 12.20 11.91 11.98 13.2M
2023-02-22 12.07 12.28 12.01 12.23 13.9M
2023-02-21 12.16 12.23 11.95 12.09 12.1M
2023-02-20 11.98 12.20 11.81 12.16 13.6M
2023-02-17 11.77 12.20 11.72 11.99 19.9M
2023-02-16 12.05 12.15 11.65 11.77 17.3M
2023-02-15 12.38 12.38 11.97 12.05 24.8M
2023-02-14 12.06 12.45 11.99 12.43 27.1M
2023-02-13 11.45 12.31 11.45 12.05 38.5M
2023-02-10 11.09 11.52 11.09 11.36 13.7M
2023-02-09 10.91 11.25 10.86 11.18 12.7M
2023-02-08 10.90 11.19 10.90 10.92 9.0M
2023-02-07 10.87 10.96 10.77 10.95 10.1M
2023-02-06 11.11 11.27 10.81 10.87 15.9M
2023-02-03 11.29 11.29 10.98 11.01 12.3M
2023-02-02 11.28 11.53 11.22 11.30 13.5M
2023-02-01 11.25 11.36 11.05 11.28 14.6M
2023-01-31 10.90 11.34 10.70 11.19 17.6M
2023-01-30 11.15 11.16 10.89 10.99 12.1M
2023-01-20 10.73 11.09 10.72 10.97 11.8M
2023-01-19 10.70 10.82 10.51 10.75 12.8M
2023-01-18 10.82 10.96 10.70 10.77 11.7M
2023-01-17 11.22 11.24 10.75 10.87 15.4M
2023-01-16 10.89 11.32 10.85 11.23 15.7M
2023-01-13 11.05 11.18 10.89 10.99 15.3M
2023-01-12 11.20 11.38 10.97 11.05 18.2M
2023-01-11 11.29 11.74 11.12 11.25 32.1M
2023-01-10 11.29 11.43 11.12 11.16 17.0M
2023-01-09 11.41 11.53 11.21 11.29 24.6M
2023-01-06 12.10 12.22 11.20 11.40 43.3M
2023-01-05 12.29 12.32 11.80 11.92 38.2M
2023-01-04 11.64 12.70 11.55 12.05 76.0M
2023-01-03 11.35 11.65 11.13 11.65 40.8M