鲁北化工（600727）历史行情
以下为鲁北化工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.820 | 7.580 | 7.830 | 7.560 | -0.250 | -3.193% | 13.94万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.810 | 7.830 | 7.850 | 7.690 | 0.030 | 0.385% | 15.05万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.490 | 7.800 | 7.900 | 7.490 | 0.310 | 4.139% | 18.14万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.450 | 7.490 | 7.590 | 7.440 | 0.060 | 0.808% | 737.34万 | 0.55亿 | 1.395% |
| 2026-10-06 | 7.450 | 7.490 | 7.590 | 7.440 | 0.060 | 0.808% | 737.34万 | 0.55亿 | 1.395% |
| 2026-10-05 | 7.450 | 7.490 | 7.590 | 7.440 | 0.060 | 0.808% | 737.34万 | 0.55亿 | 1.395% |
| 2026-10-02 | 7.450 | 7.490 | 7.590 | 7.440 | 0.060 | 0.808% | 737.34万 | 0.55亿 | 1.395% |
| 2026-10-01 | 7.450 | 7.490 | 7.590 | 7.440 | 0.060 | 0.808% | 737.34万 | 0.55亿 | 1.395% |
| 2026-09-30 | 7.450 | 7.490 | 7.590 | 7.440 | 0.060 | 0.808% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.410 | 7.430 | 7.480 | 7.400 | -0.030 | -0.402% | 5.52万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.600 | 7.460 | 7.640 | 7.390 | -0.150 | -1.971% | 9.10万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.490 | 7.610 | 7.650 | 7.470 | 0.090 | 1.197% | 1,009.30万 | 0.77亿 | 1.909% |
| 2026-09-24 | 7.490 | 7.610 | 7.650 | 7.470 | 0.090 | 1.197% | 10.09万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.570 | 7.520 | 7.590 | 7.470 | -0.090 | -1.183% | 7.03万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.600 | 7.610 | 7.640 | 7.510 | -0.010 | -0.131% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.500 | 7.620 | 7.640 | 7.470 | 0.130 | 1.736% | 8.82万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.490 | 7.490 | 7.610 | 7.430 | 0.080 | 1.080% | 8.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.460 | 7.410 | 7.490 | 7.330 | -0.100 | -1.332% | 7.38万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.360 | 7.510 | 7.520 | 7.310 | 0.130 | 1.762% | 9.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.560 | 7.380 | 7.580 | 7.360 | -0.200 | -2.639% | 9.48万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.570 | 7.580 | 7.650 | 7.480 | 0.000 | 0.000% | 8.26万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.750 | 7.580 | 7.830 | 7.490 | -0.230 | -2.945% | 14.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.000 | 7.810 | 8.010 | 7.800 | -0.200 | -2.497% | 12.66万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.980 | 8.010 | 8.070 | 7.950 | -0.020 | -0.249% | 15.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.700 | 8.030 | 8.040 | 7.670 | 0.300 | 3.881% | 23.25万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.710 | 7.730 | 7.810 | 7.620 | 0.010 | 0.130% | 10.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.820 | 7.720 | 7.870 | 7.660 | -0.050 | -0.644% | 13.98万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.890 | 7.770 | 7.930 | 7.730 | -0.160 | -2.018% | 15.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.970 | 7.930 | 8.050 | 7.820 | -0.080 | -0.999% | 16.77万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.810 | 8.010 | 8.020 | 7.770 | 0.200 | 2.561% | 25.36万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.790 | 7.810 | 7.860 | 7.690 | -0.030 | -0.383% | 18.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.620 | 7.840 | 7.890 | 7.590 | 0.230 | 3.022% | 26.43万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.560 | 7.610 | 7.650 | 7.510 | 0.010 | 0.132% | 12.75万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.500 | 7.600 | 7.640 | 7.460 | 0.050 | 0.662% | 13.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.450 | 7.550 | 7.580 | 7.410 | 0.110 | 1.478% | 13.95万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.410 | 7.440 | 7.500 | 7.330 | 0.010 | 0.135% | 9.06万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.350 | 7.430 | 7.440 | 7.210 | 0.060 | 0.814% | 11.57万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.410 | 7.370 | 7.490 | 7.320 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.490 | 7.370 | 7.520 | 7.350 | -0.190 | -2.513% | 13.07万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.430 | 7.560 | 7.600 | 7.420 | 0.080 | 1.070% | 13.86万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.320 | 7.480 | 7.500 | 7.290 | 0.150 | 2.046% | 11.89万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.340 | 7.330 | 7.390 | 7.240 | -0.020 | -0.272% | 9.04万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.450 | 7.350 | 7.500 | 7.350 | -0.140 | -1.869% | 12.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.520 | 7.490 | 7.530 | 7.410 | -0.020 | -0.266% | 10.94万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.600 | 7.510 | 7.660 | 7.480 | -0.160 | -2.086% | 13.69万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.520 | 7.670 | 7.680 | 7.480 | 0.140 | 1.859% | 19.48万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.580 | 7.530 | 7.630 | 7.430 | -0.110 | -1.440% | 21.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.560 | 7.640 | 7.680 | 7.400 | 0.110 | 1.461% | 36.91万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.390 | 7.530 | 7.530 | 7.360 | 0.110 | 1.482% | 14.81万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.490 | 7.420 | 7.500 | 7.320 | -0.040 | -0.536% | 11.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.290 | 7.460 | 7.470 | 7.260 | 0.170 | 2.332% | 12.69万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.250 | 7.290 | 7.330 | 7.250 | 0.010 | 0.137% | 11.34万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.280 | 7.280 | 7.410 | 7.230 | -0.050 | -0.682% | 13.14万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.260 | 7.330 | 7.390 | 7.200 | 0.040 | 0.549% | 16.48万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.150 | 7.290 | 7.370 | 7.150 | 0.090 | 1.250% | 14.90万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.000 | 7.200 | 7.230 | 6.930 | 0.160 | 2.273% | 14.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.260 | 7.040 | 7.360 | 7.030 | -0.320 | -4.348% | 20.21万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.750 | 7.360 | 7.460 | 6.750 | 0.580 | 8.555% | 35.84万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.850 | 6.780 | 6.910 | 6.730 | -0.080 | -1.166% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.820 | 6.860 | 6.870 | 6.610 | 0.000 | 0.000% | 15.96万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.920 | 6.860 | 7.030 | 6.730 | -0.040 | -0.580% | 15.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.960 | 6.900 | 7.120 | 6.800 | -0.060 | -0.862% | 15.01万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.030 | 6.960 | 7.090 | 6.900 | -0.100 | -1.416% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.940 | 7.060 | 7.150 | 6.900 | 0.090 | 1.291% | 15.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.780 | 6.970 | 7.010 | 6.770 | 0.190 | 2.802% | 16.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 6.860 | 6.780 | 7.030 | 6.720 | -0.030 | -0.441% | 19.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 6.700 | 6.810 | 7.000 | 6.650 | 0.110 | 1.642% | 24.56万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.880 | 6.700 | 6.970 | 6.580 | 0.240 | 3.715% | 30.50万 | 0.00亿 | 0.000% |
| 2026-07-08 | 6.720 | 6.460 | 6.750 | 6.420 | -0.290 | -4.296% | 19.02万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.000 | 6.750 | 7.030 | 6.700 | -0.260 | -3.709% | 14.57万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.930 | 7.010 | 7.190 | 6.930 | 0.040 | 0.574% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.070 | 6.970 | 7.080 | 6.850 | -0.090 | -1.275% | 17.87万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.900 | 7.060 | 7.240 | 6.850 | 0.060 | 0.857% | 19.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.700 | 7.000 | 7.070 | 6.660 | 0.280 | 4.167% | 24.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.920 | 6.720 | 6.920 | 6.640 | -0.200 | -2.890% | 21.81万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.050 | 6.920 | 7.140 | 6.760 | -0.180 | -2.535% | 18.89万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.190 | 7.100 | 7.300 | 7.000 | -0.120 | -1.662% | 20.58万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.540 | 7.220 | 7.610 | 7.180 | -0.350 | -4.624% | 26.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.740 | 7.570 | 7.910 | 7.460 | -0.260 | -3.321% | 23.19万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.800 | 7.830 | 8.040 | 7.740 | -0.060 | -0.760% | 33.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.240 | 7.890 | 7.930 | 7.140 | 0.640 | 8.828% | 48.68万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.350 | 7.250 | 7.840 | 7.230 | -0.120 | -1.628% | 35.41万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.570 | 7.370 | 7.660 | 7.320 | -0.230 | -3.026% | 22.17万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.800 | 7.600 | 7.810 | 7.580 | -0.200 | -2.564% | 23.29万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.710 | 7.800 | 7.950 | 7.690 | 0.110 | 1.430% | 24.01万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.580 | 7.690 | 7.820 | 7.380 | 0.140 | 1.854% | 28.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.960 | 7.550 | 8.220 | 7.430 | -0.360 | -4.551% | 32.98万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.640 | 7.910 | 7.950 | 7.570 | 0.150 | 1.933% | 28.60万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.820 | 7.760 | 7.880 | 7.360 | 0.010 | 0.129% | 27.61万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.950 | 7.750 | 8.180 | 7.670 | -0.480 | -5.832% | 32.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.250 | 8.230 | 8.330 | 7.640 | -0.010 | -0.121% | 46.13万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.430 | 8.240 | 8.430 | 8.150 | -0.270 | -3.173% | 37.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.610 | 8.510 | 8.650 | 8.430 | -0.140 | -1.618% | 46.41万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.960 | 8.650 | 9.130 | 8.460 | -0.140 | -1.593% | 75.35万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.980 | 8.790 | 8.790 | 7.960 | 0.800 | 10.013% | 40.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.110 | 7.990 | 8.150 | 7.910 | -0.150 | -1.843% | 19.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.620 | 8.140 | 8.200 | 7.600 | 0.430 | 5.577% | 24.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.930 | 7.710 | 8.010 | 7.640 | -0.270 | -3.383% | 19.33万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.880 | 7.980 | 8.080 | 7.730 | 0.010 | 0.125% | 18.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.210 | 7.970 | 8.300 | 7.900 | -0.290 | -3.511% | 20.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.820 | 8.260 | 8.290 | 7.720 | 0.570 | 7.412% | 26.19万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.060 | 7.690 | 8.120 | 7.670 | -0.380 | -4.709% | 23.50万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.100 | 8.070 | 8.280 | 8.040 | -0.120 | -1.465% | 16.88万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.120 | 8.190 | 8.210 | 8.050 | -0.010 | -0.122% | 20.64万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.470 | 8.200 | 8.530 | 8.100 | -0.270 | -3.188% | 30.68万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.340 | 8.470 | 8.740 | 8.310 | 0.110 | 1.316% | 42.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.320 | 8.360 | 8.500 | 8.200 | 0.110 | 1.333% | 30.27万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.030 | 8.250 | 8.350 | 8.030 | 0.180 | 2.230% | 25.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.050 | 8.070 | 8.100 | 7.930 | 0.020 | 0.248% | 18.32万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.100 | 8.050 | 8.130 | 7.980 | -0.090 | -1.106% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.020 | 8.140 | 8.160 | 7.990 | 0.120 | 1.496% | 20.67万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.210 | 8.020 | 8.230 | 7.970 | -0.160 | -1.956% | 26.66万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.010 | 8.180 | 8.180 | 7.800 | 0.160 | 1.995% | 38.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.030 | 8.020 | 8.200 | 7.980 | -0.010 | -0.125% | 28.07万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.890 | 8.030 | 8.040 | 7.800 | 0.170 | 2.163% | 25.26万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.870 | 7.860 | 8.010 | 7.800 | -0.060 | -0.758% | 19.84万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.930 | 7.920 | 7.960 | 7.710 | -0.050 | -0.627% | 21.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.810 | 7.970 | 8.040 | 7.760 | 0.060 | 0.759% | 29.55万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.820 | 7.910 | 7.990 | 7.810 | 0.050 | 0.636% | 31.19万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.890 | 7.860 | 7.930 | 7.760 | -0.020 | -0.254% | 29.42万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.750 | 7.880 | 7.930 | 7.660 | 0.130 | 1.677% | 48.96万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.640 | 7.750 | 8.110 | 7.560 | 0.110 | 1.440% | 75.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.250 | 7.640 | 7.640 | 7.250 | 0.700 | 10.086% | 47.65万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.850 | 6.940 | 6.950 | 6.850 | 0.090 | 1.314% | 9.93万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.040 | 6.850 | 7.050 | 6.830 | 0.000 | 0.000% | 17.30万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.180 | 7.040 | 7.200 | 6.990 | -0.120 | -1.676% | 17.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.210 | 7.160 | 7.210 | 6.980 | 0.000 | 0.000% | 16.64万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.150 | 7.110 | 7.240 | 7.070 | 0.000 | 0.000% | 16.65万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.240 | 7.140 | 7.250 | 7.020 | 0.000 | 0.000% | 23.46万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.170 | 7.210 | 7.230 | 7.050 | 0.000 | 0.000% | 33.88万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.060 | 7.340 | 7.380 | 6.850 | 0.000 | 0.000% | 32.82万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.600 | 7.050 | 7.720 | 7.020 | 0.000 | 0.000% | 37.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.480 | 7.390 | 7.580 | 7.310 | 0.000 | 0.000% | 23.53万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.670 | 7.420 | 7.750 | 7.380 | 0.000 | 0.000% | 22.23万 | 0.00亿 | 0.000% |