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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.05 | 13.17 | 12.97 | 13.03 | -0.08% | 0.96 | 0.99% |
| 2025-08-18 | 13.06 | 13.22 | 12.98 | 13.04 | -0.15% | 1.32 | 1.35% |
| 2025-08-15 | 12.95 | 13.09 | 12.87 | 13.06 | +1.48% | 0.99 | 1.03% |
| 2025-08-14 | 13.18 | 13.34 | 12.84 | 12.87 | -2.57% | 1.40 | 1.44% |
| 2025-08-13 | 13.09 | 13.36 | 13.04 | 13.21 | +0.84% | 1.49 | 1.52% |
| 2025-08-12 | 12.89 | 13.21 | 12.75 | 13.10 | +2.10% | 1.48 | 1.53% |
| 2025-08-11 | 12.63 | 12.92 | 12.60 | 12.83 | +1.83% | 0.82 | 0.86% |
| 2025-08-08 | 12.63 | 12.69 | 12.57 | 12.60 | -0.40% | 0.38 | 0.41% |
| 2025-08-07 | 12.62 | 12.74 | 12.58 | 12.65 | +0.24% | 0.49 | 0.52% |
| 2025-08-06 | 12.64 | 12.67 | 12.55 | 12.62 | -0.16% | 0.46 | 0.49% |
| 2025-08-05 | 12.56 | 12.64 | 12.53 | 12.64 | +1.20% | 0.49 | 0.52% |
| 2025-08-04 | 12.48 | 12.52 | 12.39 | 12.49 | -0.08% | 0.37 | 0.40% |
| 2025-08-01 | 12.46 | 12.59 | 12.44 | 12.50 | +0.08% | 0.44 | 0.48% |
| 2025-07-31 | 12.71 | 12.72 | 12.41 | 12.49 | -1.73% | 0.78 | 0.83% |
| 2025-07-30 | 12.91 | 13.28 | 12.59 | 12.71 | -1.09% | 1.19 | 1.24% |
| 2025-07-29 | 12.85 | 12.91 | 12.61 | 12.85 | -0.08% | 0.71 | 0.75% |
| 2025-07-28 | 12.90 | 13.00 | 12.81 | 12.86 | -0.46% | 0.71 | 0.74% |
| 2025-07-25 | 12.90 | 12.97 | 12.78 | 12.92 | +0.23% | 0.69 | 0.72% |
| 2025-07-24 | 12.60 | 12.90 | 12.60 | 12.89 | +2.06% | 1.15 | 1.21% |
| 2025-07-23 | 12.75 | 12.87 | 12.59 | 12.63 | -0.86% | 0.96 | 1.01% |