鲁信创投 sh.600783
24.41
+2.61%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.00 | 24.57 | 23.55 | 24.41 | +2.61% | 8.66 | 4.81% |
| 2026-05-21 | 23.24 | 25.56 | 23.15 | 23.79 | +1.36% | 15.72 | 8.67% |
| 2026-05-20 | 22.02 | 23.85 | 21.41 | 23.47 | +6.01% | 11.06 | 6.51% |
| 2026-05-19 | 22.32 | 23.49 | 21.88 | 22.14 | +0.36% | 8.75 | 5.22% |
| 2026-05-18 | 20.55 | 22.96 | 20.52 | 22.06 | +5.70% | 10.22 | 6.14% |
| 2026-05-15 | 21.56 | 21.75 | 20.70 | 20.87 | -4.09% | 6.03 | 3.86% |
| 2026-05-14 | 23.57 | 23.60 | 21.76 | 21.76 | -7.33% | 8.38 | 4.98% |
| 2026-05-13 | 23.82 | 23.95 | 23.02 | 23.48 | -2.69% | 9.47 | 5.44% |
| 2026-05-12 | 24.49 | 25.38 | 24.01 | 24.13 | -0.82% | 11.05 | 6.04% |
| 2026-05-11 | 25.79 | 26.30 | 23.95 | 24.33 | -2.05% | 17.94 | 9.75% |
| 2026-05-08 | 23.03 | 24.84 | 22.90 | 24.84 | +10.01% | 7.52 | 4.16% |
| 2026-05-07 | 22.09 | 22.98 | 21.82 | 22.58 | +2.96% | 6.03 | 3.63% |
| 2026-05-06 | 21.70 | 22.27 | 21.68 | 21.93 | +0.92% | 5.53 | 3.37% |
| 2026-04-30 | 20.69 | 22.20 | 20.69 | 21.73 | +4.72% | 8.26 | 5.13% |
| 2026-04-29 | 20.80 | 21.25 | 20.50 | 20.75 | -1.19% | 4.88 | 3.14% |
| 2026-04-28 | 21.60 | 21.94 | 20.37 | 21.00 | -4.81% | 7.96 | 5.06% |
| 2026-04-27 | 22.53 | 23.32 | 21.90 | 22.06 | -2.56% | 10.22 | 6.12% |
| 2026-04-24 | 21.88 | 23.85 | 21.69 | 22.64 | +4.43% | 15.38 | 9.06% |
| 2026-04-23 | 21.43 | 22.96 | 20.98 | 21.68 | +0.93% | 7.65 | 4.66% |
| 2026-04-22 | 21.40 | 21.59 | 21.22 | 21.48 | -0.37% | 2.12 | 1.33% |