国投中鲁（600962）历史行情
以下为国投中鲁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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 23.460 | 24.020 | 24.170 | 23.130 | 0.180 | 0.760% | 2.36万 | 0.56亿 | 0.900% |
| 2026-10-12 | 24.650 | 23.840 | 24.700 | 23.750 | -0.940 | -3.790% | 2.40万 | 0.58亿 | 0.910% |
| 2026-10-09 | 24.350 | 24.780 | 24.800 | 23.140 | 0.460 | 1.890% | 5.38万 | 1.28亿 | 2.050% |
| 2026-10-08 | 26.050 | 24.320 | 26.210 | 24.010 | -1.710 | -6.570% | 5.95万 | 1.48亿 | 2.270% |
| 2026-10-07 | 25.390 | 26.030 | 26.040 | 25.060 | 0.790 | 3.130% | 405.84万 | 1.04亿 | 1.548% |
| 2026-10-06 | 25.390 | 26.030 | 26.040 | 25.060 | 0.790 | 3.130% | 405.84万 | 1.04亿 | 1.548% |
| 2026-10-05 | 25.390 | 26.030 | 26.040 | 25.060 | 0.790 | 3.130% | 405.84万 | 1.04亿 | 1.548% |
| 2026-10-02 | 25.390 | 26.030 | 26.040 | 25.060 | 0.790 | 3.130% | 405.84万 | 1.04亿 | 1.548% |
| 2026-10-01 | 25.390 | 26.030 | 26.040 | 25.060 | 0.790 | 3.130% | 405.84万 | 1.04亿 | 1.548% |
| 2026-09-30 | 25.390 | 26.030 | 26.040 | 25.060 | 0.790 | 3.130% | 4.06万 | 1.04亿 | 1.550% |
| 2026-09-29 | 25.000 | 25.240 | 25.340 | 24.910 | 0.140 | 0.560% | 3.26万 | 0.82亿 | 1.240% |
| 2026-09-28 | 26.140 | 25.100 | 26.450 | 25.100 | -1.050 | -4.020% | 4.95万 | 1.27亿 | 1.890% |
| 2026-09-27 | 26.150 | 26.150 | 27.100 | 26.100 | -0.200 | -0.759% | 549.06万 | 1.46亿 | 2.094% |
| 2026-09-24 | 26.150 | 26.150 | 27.100 | 26.100 | -0.200 | -0.760% | 5.49万 | 1.46亿 | 2.090% |
| 2026-09-23 | 27.300 | 26.350 | 27.830 | 26.030 | -0.950 | -3.480% | 9.01万 | 2.40亿 | 3.440% |
| 2026-09-22 | 26.990 | 27.300 | 27.500 | 26.920 | 0.270 | 1.000% | 5.50万 | 1.50亿 | 2.100% |
| 2026-09-21 | 26.300 | 27.030 | 27.080 | 26.010 | 0.720 | 2.740% | 5.90万 | 1.57亿 | 2.250% |
| 2026-09-18 | 26.170 | 26.310 | 26.600 | 25.950 | 0.440 | 1.700% | 6.09万 | 1.60亿 | 2.320% |
| 2026-09-17 | 25.780 | 25.870 | 26.030 | 25.500 | -0.080 | -0.310% | 4.09万 | 1.05亿 | 1.560% |
| 2026-09-16 | 25.420 | 25.950 | 26.150 | 25.250 | 0.430 | 1.680% | 5.79万 | 1.49亿 | 2.210% |
| 2026-09-15 | 25.580 | 25.520 | 25.980 | 25.260 | -0.060 | -0.230% | 4.26万 | 1.09亿 | 1.620% |
| 2026-09-14 | 25.190 | 25.580 | 25.940 | 24.900 | 0.340 | 1.350% | 4.92万 | 1.26亿 | 1.880% |
| 2026-09-11 | 24.960 | 25.240 | 25.310 | 24.600 | 0.120 | 0.480% | 5.11万 | 1.27亿 | 1.950% |
| 2026-09-10 | 25.360 | 25.120 | 25.690 | 24.980 | -0.500 | -1.950% | 4.33万 | 1.09亿 | 1.650% |
| 2026-09-09 | 25.290 | 25.620 | 25.640 | 25.120 | 0.330 | 1.300% | 3.60万 | 0.92亿 | 1.370% |
| 2026-09-08 | 25.280 | 25.290 | 25.770 | 24.960 | 0.070 | 0.280% | 4.09万 | 1.04亿 | 1.560% |
| 2026-09-07 | 25.800 | 25.220 | 26.000 | 25.000 | -0.570 | -2.210% | 4.46万 | 1.13亿 | 1.700% |
| 2026-09-04 | 25.860 | 25.790 | 26.300 | 25.550 | -0.060 | -0.230% | 4.55万 | 1.18亿 | 1.740% |
| 2026-09-03 | 25.600 | 25.850 | 26.100 | 25.360 | 0.390 | 1.530% | 5.31万 | 1.37亿 | 2.030% |
| 2026-09-02 | 25.010 | 25.460 | 25.820 | 24.840 | 0.110 | 0.430% | 5.61万 | 1.42亿 | 2.140% |
| 2026-09-01 | 25.250 | 25.350 | 25.790 | 25.070 | -0.210 | -0.820% | 4.11万 | 1.04亿 | 1.570% |
| 2026-08-31 | 24.790 | 25.560 | 26.800 | 24.530 | 0.440 | 1.750% | 7.50万 | 1.92亿 | 2.860% |
| 2026-08-28 | 25.000 | 25.120 | 25.420 | 24.800 | -0.220 | -0.870% | 6.70万 | 1.68亿 | 2.560% |
| 2026-08-27 | 26.490 | 25.340 | 26.490 | 24.960 | -0.760 | -2.910% | 10.13万 | 2.56亿 | 3.860% |
| 2026-08-26 | 25.930 | 26.100 | 27.080 | 25.810 | 0.080 | 0.310% | 6.66万 | 1.75亿 | 2.540% |
| 2026-08-25 | 25.600 | 26.020 | 26.090 | 24.910 | 0.080 | 0.310% | 6.82万 | 1.75亿 | 2.600% |
| 2026-08-24 | 25.430 | 25.940 | 27.740 | 25.430 | 0.510 | 2.010% | 12.37万 | 3.26亿 | 4.720% |
| 2026-08-21 | 25.230 | 25.430 | 25.550 | 24.620 | 0.210 | 0.830% | 4.80万 | 1.20亿 | 1.830% |
| 2026-08-20 | 25.130 | 25.220 | 25.470 | 24.810 | 0.250 | 1.000% | 5.42万 | 1.36亿 | 2.070% |
| 2026-08-19 | 25.800 | 24.970 | 25.980 | 24.950 | -1.160 | -4.440% | 6.64万 | 1.69亿 | 2.530% |
| 2026-08-18 | 26.420 | 26.130 | 26.450 | 25.860 | -0.180 | -0.680% | 6.22万 | 1.63亿 | 2.370% |
| 2026-08-17 | 25.750 | 26.310 | 26.360 | 25.250 | 0.570 | 2.210% | 8.01万 | 2.07亿 | 3.050% |
| 2026-08-14 | 25.680 | 25.740 | 25.980 | 25.140 | -0.020 | -0.080% | 8.34万 | 2.13亿 | 3.180% |
| 2026-08-13 | 27.850 | 25.760 | 27.890 | 25.690 | -2.170 | -7.770% | 15.87万 | 4.21亿 | 6.050% |
| 2026-08-12 | 29.990 | 27.930 | 30.010 | 27.650 | -0.880 | -3.050% | 13.84万 | 3.93亿 | 5.280% |
| 2026-08-11 | 27.870 | 28.810 | 28.990 | 27.130 | 0.660 | 2.340% | 12.11万 | 3.41亿 | 4.620% |
| 2026-08-10 | 28.990 | 28.150 | 28.990 | 26.500 | -0.040 | -0.140% | 17.19万 | 4.81亿 | 6.550% |
| 2026-08-07 | 30.410 | 28.190 | 30.640 | 27.880 | -2.320 | -7.600% | 26.18万 | 7.60亿 | 9.980% |
| 2026-08-06 | 28.920 | 30.510 | 31.760 | 28.880 | 1.640 | 5.680% | 21.49万 | 6.59亿 | 8.190% |
| 2026-08-05 | 27.480 | 28.870 | 29.100 | 27.350 | 1.260 | 4.560% | 10.60万 | 3.04亿 | 4.040% |
| 2026-08-04 | 27.250 | 27.610 | 27.780 | 26.410 | 0.840 | 3.140% | 11.86万 | 3.24亿 | 4.520% |
| 2026-08-03 | 24.840 | 26.770 | 26.770 | 24.840 | 2.430 | 9.980% | 11.91万 | 3.07亿 | 4.540% |
| 2026-07-31 | 24.350 | 24.340 | 24.490 | 23.530 | 1.370 | 5.960% | 8.30万 | 2.01亿 | 3.170% |
| 2026-07-30 | 23.970 | 22.970 | 24.330 | 22.960 | -1.010 | -4.210% | 7.53万 | 1.76亿 | 2.870% |
| 2026-07-29 | 23.600 | 23.980 | 24.800 | 23.300 | 0.380 | 1.610% | 8.20万 | 1.96亿 | 3.130% |
| 2026-07-28 | 23.880 | 23.600 | 24.580 | 23.410 | 0.030 | 0.130% | 13.24万 | 3.17亿 | 5.050% |
| 2026-07-27 | 21.360 | 23.570 | 23.570 | 21.360 | 2.140 | 9.990% | 8.17万 | 1.87亿 | 3.120% |
| 2026-07-24 | 24.310 | 21.430 | 24.320 | 21.320 | -0.680 | -3.080% | 14.51万 | 3.25亿 | 5.530% |
| 2026-07-23 | 21.000 | 22.110 | 22.110 | 20.870 | 2.010 | 10.000% | 2.81万 | 0.62亿 | 1.070% |
| 2026-07-22 | 20.860 | 20.100 | 21.350 | 19.940 | -0.710 | -3.410% | 6.26万 | 1.29亿 | 2.390% |
| 2026-07-21 | 20.480 | 20.810 | 20.950 | 18.900 | 0.620 | 3.070% | 9.96万 | 1.99亿 | 3.800% |
| 2026-07-20 | 22.200 | 20.190 | 22.680 | 19.900 | -1.830 | -8.310% | 10.49万 | 2.22亿 | 4.000% |
| 2026-07-17 | 23.690 | 22.020 | 23.970 | 21.580 | -1.940 | -8.100% | 9.20万 | 2.09亿 | 3.510% |
| 2026-07-16 | 25.630 | 23.960 | 25.630 | 23.880 | -1.690 | -6.590% | 8.55万 | 2.09亿 | 3.260% |
| 2026-07-15 | 25.150 | 25.650 | 26.270 | 24.410 | 0.500 | 1.990% | 9.14万 | 2.34亿 | 3.480% |
| 2026-07-14 | 24.660 | 25.150 | 25.950 | 23.770 | -0.150 | -0.590% | 10.60万 | 2.60亿 | 4.040% |
| 2026-07-13 | 24.080 | 25.300 | 26.400 | 24.080 | 0.670 | 2.720% | 15.44万 | 3.89亿 | 5.890% |
| 2026-07-10 | 23.850 | 24.630 | 25.950 | 23.610 | 1.040 | 4.410% | 16.26万 | 4.12亿 | 6.200% |
| 2026-07-09 | 24.230 | 23.590 | 24.230 | 22.500 | 0.090 | 0.380% | 7.17万 | 1.67亿 | 2.730% |
| 2026-07-08 | 24.810 | 23.500 | 25.100 | 23.470 | -1.290 | -5.200% | 7.16万 | 1.72亿 | 2.730% |
| 2026-07-07 | 25.300 | 24.790 | 25.660 | 24.270 | -0.350 | -1.390% | 7.09万 | 1.76亿 | 2.700% |
| 2026-07-06 | 26.680 | 25.140 | 27.090 | 25.130 | -1.860 | -6.890% | 13.32万 | 3.45亿 | 5.080% |
| 2026-07-03 | 28.490 | 27.000 | 28.510 | 26.850 | -1.490 | -5.230% | 14.51万 | 3.99亿 | 5.530% |
| 2026-07-02 | 28.020 | 28.490 | 29.690 | 27.850 | -0.860 | -2.930% | 22.23万 | 6.36亿 | 8.480% |
| 2026-07-01 | 28.710 | 29.350 | 31.350 | 27.520 | -0.820 | -2.720% | 31.60万 | 9.32亿 | 12.050% |
| 2026-06-30 | 29.160 | 30.170 | 30.380 | 27.490 | 1.150 | 3.960% | 32.31万 | 9.51亿 | 12.320% |
| 2026-06-29 | 30.500 | 29.020 | 31.900 | 28.000 | 0.020 | 0.070% | 43.01万 | 13.13亿 | 16.400% |
| 2026-06-26 | 27.360 | 29.000 | 29.000 | 26.900 | 2.640 | 10.020% | 9.90万 | 2.81亿 | 3.770% |
| 2026-06-25 | 24.100 | 26.360 | 26.360 | 23.600 | 2.400 | 10.020% | 11.40万 | 2.95亿 | 4.350% |
| 2026-06-24 | 24.990 | 23.960 | 24.990 | 23.270 | -1.100 | -4.390% | 8.73万 | 2.10亿 | 3.330% |
| 2026-06-23 | 25.240 | 25.060 | 26.450 | 24.810 | -0.400 | -1.570% | 7.15万 | 1.83亿 | 2.730% |
| 2026-06-22 | 26.100 | 25.460 | 26.100 | 25.010 | -0.600 | -2.300% | 6.76万 | 1.72亿 | 2.580% |
| 2026-06-18 | 25.970 | 26.060 | 26.590 | 25.250 | 0.550 | 2.160% | 8.08万 | 2.09亿 | 3.080% |
| 2026-06-17 | 24.160 | 25.510 | 26.500 | 23.980 | 0.600 | 2.410% | 9.16万 | 2.33亿 | 3.490% |
| 2026-06-16 | 25.680 | 24.910 | 25.860 | 24.710 | -0.750 | -2.920% | 7.78万 | 1.95亿 | 2.970% |
| 2026-06-15 | 26.720 | 25.660 | 26.720 | 24.930 | -0.550 | -2.100% | 10.98万 | 2.81亿 | 4.190% |
| 2026-06-12 | 24.150 | 26.210 | 26.210 | 24.150 | 2.380 | 9.990% | 5.79万 | 1.48亿 | 2.210% |
| 2026-06-11 | 24.440 | 23.830 | 24.880 | 23.520 | -0.900 | -3.640% | 3.96万 | 0.94亿 | 1.510% |
| 2026-06-10 | 24.500 | 24.730 | 24.970 | 24.200 | 0.040 | 0.160% | 3.91万 | 0.96亿 | 1.490% |
| 2026-06-09 | 23.600 | 24.690 | 24.780 | 23.310 | 1.280 | 5.470% | 5.52万 | 1.34亿 | 2.110% |
| 2026-06-08 | 23.490 | 23.410 | 23.820 | 22.950 | -0.790 | -3.260% | 4.81万 | 1.13亿 | 1.840% |
| 2026-06-05 | 24.400 | 24.200 | 24.480 | 23.500 | 0.010 | 0.040% | 4.19万 | 1.00亿 | 1.600% |
| 2026-06-04 | 24.830 | 24.190 | 24.830 | 24.080 | -0.460 | -1.870% | 4.45万 | 1.08亿 | 1.700% |
| 2026-06-03 | 24.940 | 24.650 | 25.420 | 24.500 | -0.290 | -1.160% | 4.78万 | 1.19亿 | 1.820% |
| 2026-06-02 | 25.600 | 24.940 | 25.790 | 24.500 | -0.720 | -2.810% | 6.56万 | 1.64亿 | 2.500% |
| 2026-06-01 | 25.250 | 25.660 | 26.490 | 25.230 | 0.480 | 1.910% | 6.57万 | 1.69亿 | 2.510% |
| 2026-05-29 | 25.620 | 25.180 | 25.990 | 24.900 | -0.500 | -1.950% | 5.23万 | 1.33亿 | 2.000% |
| 2026-05-28 | 24.800 | 25.680 | 25.840 | 24.800 | 0.390 | 1.540% | 5.02万 | 1.28亿 | 1.910% |
| 2026-05-27 | 25.810 | 25.290 | 26.470 | 24.810 | -0.390 | -1.520% | 9.17万 | 2.33亿 | 3.500% |
| 2026-05-26 | 26.390 | 25.680 | 26.700 | 25.140 | -1.060 | -3.960% | 9.60万 | 2.48亿 | 3.660% |
| 2026-05-25 | 26.200 | 26.740 | 27.050 | 26.000 | 0.380 | 1.440% | 8.88万 | 2.36亿 | 3.380% |
| 2026-05-22 | 25.840 | 26.360 | 26.630 | 25.000 | 0.520 | 2.010% | 11.68万 | 3.03亿 | 4.450% |
| 2026-05-21 | 27.920 | 25.840 | 28.970 | 25.550 | -1.810 | -6.550% | 19.38万 | 5.31亿 | 7.390% |
| 2026-05-20 | 24.930 | 27.650 | 27.650 | 24.930 | 2.510 | 9.980% | 10.11万 | 2.71亿 | 3.860% |
| 2026-05-19 | 25.440 | 25.140 | 25.780 | 24.790 | -0.300 | -1.180% | 6.06万 | 1.52亿 | 2.310% |
| 2026-05-18 | 24.640 | 25.440 | 25.500 | 24.640 | 0.810 | 3.290% | 8.52万 | 2.14亿 | 3.250% |
| 2026-05-15 | 23.920 | 24.630 | 25.180 | 23.800 | 0.690 | 2.880% | 9.99万 | 2.46亿 | 3.810% |
| 2026-05-14 | 24.880 | 23.940 | 25.190 | 23.900 | -0.670 | -2.720% | 10.33万 | 2.56亿 | 3.940% |
| 2026-05-13 | 24.500 | 24.610 | 25.880 | 24.120 | 0.160 | 0.650% | 11.96万 | 2.97亿 | 4.560% |
| 2026-05-12 | 24.000 | 24.450 | 24.500 | 23.830 | 0.280 | 1.160% | 5.78万 | 1.40亿 | 2.200% |
| 2026-05-11 | 23.330 | 24.170 | 24.680 | 23.310 | 0.850 | 3.640% | 7.49万 | 1.81亿 | 2.860% |
| 2026-05-08 | 22.550 | 23.320 | 23.600 | 22.450 | 0.660 | 2.910% | 6.20万 | 1.44亿 | 2.360% |
| 2026-05-07 | 21.940 | 22.660 | 23.300 | 21.940 | 0.720 | 3.280% | 6.52万 | 1.48亿 | 2.490% |
| 2026-05-06 | 22.000 | 21.940 | 22.190 | 21.750 | 0.190 | 0.870% | 5.19万 | 1.14亿 | 1.980% |
| 2026-04-30 | 21.300 | 21.750 | 21.970 | 20.890 | 0.210 | 0.970% | 5.52万 | 1.19亿 | 2.100% |
| 2026-04-29 | 20.750 | 21.540 | 21.820 | 20.750 | 0.420 | 1.990% | 5.30万 | 1.14亿 | 2.020% |
| 2026-04-28 | 20.880 | 21.120 | 21.770 | 20.700 | 0.320 | 1.540% | 5.40万 | 1.15亿 | 2.060% |
| 2026-04-27 | 20.780 | 20.800 | 21.090 | 20.500 | -0.030 | -0.140% | 3.11万 | 0.65亿 | 1.190% |
| 2026-04-24 | 21.430 | 20.830 | 21.630 | 20.610 | -0.810 | -3.740% | 4.91万 | 1.03亿 | 1.870% |
| 2026-04-23 | 21.410 | 21.640 | 21.980 | 21.300 | 0.080 | 0.370% | 4.95万 | 1.07亿 | 1.890% |
| 2026-04-22 | 21.400 | 21.560 | 21.780 | 21.270 | -0.070 | -0.320% | 4.50万 | 0.97亿 | 1.720% |
| 2026-04-21 | 21.890 | 21.630 | 22.030 | 21.300 | -0.280 | -1.280% | 7.20万 | 1.55亿 | 2.750% |
| 2026-04-20 | 21.200 | 21.910 | 22.470 | 21.160 | 1.200 | 5.790% | 16.11万 | 3.53亿 | 6.140% |
| 2026-04-17 | 18.700 | 20.710 | 20.710 | 18.600 | 1.880 | 9.980% | 7.94万 | 1.59亿 | 3.030% |
| 2026-04-16 | 18.610 | 18.830 | 18.880 | 18.430 | 0.220 | 1.180% | 1.97万 | 0.37亿 | 0.750% |
| 2026-04-15 | 19.170 | 18.610 | 19.200 | 18.580 | 0.000 | 0.000% | 2.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 19.310 | 19.020 | 19.310 | 18.850 | -0.270 | -1.400% | 2.17万 | 0.00亿 | 0.000% |
| 2026-04-13 | 19.100 | 19.290 | 19.330 | 18.950 | 0.000 | 0.000% | 2.06万 | 0.00亿 | 0.000% |
| 2026-04-10 | 18.790 | 19.200 | 19.410 | 18.790 | 0.000 | 0.000% | 2.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 19.020 | 18.780 | 19.020 | 18.700 | 0.000 | 0.000% | 1.77万 | 0.00亿 | 0.000% |
| 2026-04-08 | 18.660 | 19.110 | 19.110 | 18.660 | 0.000 | 0.000% | 2.19万 | 0.00亿 | 0.000% |
| 2026-04-07 | 18.470 | 18.430 | 18.690 | 18.320 | 0.000 | 0.000% | 1.73万 | 0.00亿 | 0.000% |
| 2026-04-03 | 18.900 | 18.480 | 18.930 | 18.470 | 0.000 | 0.000% | 1.77万 | 0.00亿 | 0.000% |
| 2026-04-02 | 19.060 | 18.850 | 19.160 | 18.530 | 0.000 | 0.000% | 1.76万 | 0.00亿 | 0.000% |
| 2026-04-01 | 19.210 | 19.060 | 19.230 | 18.940 | 0.000 | 0.000% | 1.91万 | 0.00亿 | 0.000% |