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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.77 | 12.77 | 12.56 | 12.74 | -0.39% | 0.66 | 0.71% |
| 2025-07-21 | 12.76 | 12.84 | 12.70 | 12.79 | +0.47% | 0.56 | 0.59% |
| 2025-07-18 | 12.80 | 12.85 | 12.67 | 12.73 | -0.39% | 0.53 | 0.56% |
| 2025-07-17 | 12.75 | 12.90 | 12.66 | 12.78 | +0.31% | 0.68 | 0.71% |
| 2025-07-16 | 12.70 | 12.76 | 12.59 | 12.74 | +0.71% | 0.43 | 0.46% |
| 2025-07-15 | 12.74 | 12.77 | 12.53 | 12.65 | -0.71% | 0.67 | 0.72% |
| 2025-07-14 | 13.12 | 13.13 | 12.70 | 12.74 | -2.52% | 0.98 | 1.03% |
| 2025-07-11 | 12.89 | 13.20 | 12.78 | 13.07 | +1.40% | 1.49 | 1.53% |
| 2025-07-10 | 12.67 | 13.04 | 12.67 | 12.89 | +1.26% | 0.99 | 1.03% |
| 2025-07-09 | 12.61 | 13.03 | 12.59 | 12.73 | +0.71% | 1.29 | 1.34% |
| 2025-07-08 | 12.47 | 12.68 | 12.42 | 12.64 | +1.68% | 0.64 | 0.68% |
| 2025-07-07 | 12.35 | 12.52 | 12.35 | 12.43 | +0.24% | 0.35 | 0.37% |
| 2025-07-04 | 12.51 | 12.65 | 12.33 | 12.40 | -1.03% | 0.59 | 0.63% |
| 2025-07-03 | 12.60 | 12.62 | 12.48 | 12.53 | -0.63% | 0.45 | 0.48% |
| 2025-07-02 | 12.42 | 12.67 | 12.41 | 12.61 | +1.28% | 0.67 | 0.71% |
| 2025-07-01 | 12.44 | 12.52 | 12.36 | 12.45 | +0.16% | 0.49 | 0.53% |
| 2025-06-30 | 12.44 | 12.57 | 12.34 | 12.43 | 0.00% | 0.50 | 0.54% |
| 2025-06-27 | 12.45 | 12.69 | 12.39 | 12.43 | +0.24% | 0.68 | 0.73% |
| 2025-06-26 | 12.55 | 12.58 | 12.37 | 12.40 | -0.87% | 0.73 | 0.79% |
| 2025-06-25 | 12.12 | 12.53 | 11.98 | 12.51 | +3.71% | 1.23 | 1.33% |