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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.76 | 12.14 | 11.74 | 12.06 | +2.71% | 0.69 | 0.77% |
| 2025-06-23 | 11.60 | 11.78 | 11.54 | 11.75 | +1.03% | 0.38 | 0.44% |
| 2025-06-20 | 11.67 | 11.83 | 11.63 | 11.63 | -1.27% | 0.47 | 0.54% |
| 2025-06-19 | 12.00 | 12.12 | 11.71 | 11.78 | -2.95% | 0.90 | 1.02% |
| 2025-06-18 | 12.76 | 12.83 | 12.09 | 12.13 | -4.84% | 1.38 | 1.50% |
| 2025-06-17 | 12.61 | 13.03 | 12.58 | 12.75 | +2.48% | 1.60 | 1.68% |
| 2025-06-16 | 12.21 | 12.58 | 12.20 | 12.44 | +1.96% | 0.90 | 0.97% |
| 2025-06-13 | 12.33 | 12.45 | 12.09 | 12.20 | -1.45% | 0.51 | 0.56% |
| 2025-06-12 | 12.33 | 12.51 | 12.25 | 12.38 | +0.16% | 0.40 | 0.43% |
| 2025-06-11 | 12.18 | 12.48 | 12.18 | 12.36 | +0.65% | 0.46 | 0.50% |
| 2025-06-10 | 12.62 | 12.68 | 12.17 | 12.28 | -2.45% | 0.67 | 0.73% |
| 2025-06-09 | 12.34 | 12.73 | 12.34 | 12.59 | +1.77% | 0.87 | 0.93% |
| 2025-06-06 | 12.42 | 12.56 | 12.29 | 12.37 | -0.72% | 0.52 | 0.56% |
| 2025-06-05 | 12.46 | 12.61 | 12.34 | 12.46 | +0.16% | 0.79 | 0.85% |
| 2025-06-04 | 12.29 | 12.58 | 12.29 | 12.44 | +0.72% | 0.90 | 0.97% |
| 2025-06-03 | 11.75 | 12.51 | 11.74 | 12.35 | +3.85% | 1.44 | 1.58% |
| 2025-05-30 | 11.93 | 12.25 | 11.80 | 11.89 | -0.33% | 0.64 | 0.71% |
| 2025-05-29 | 11.72 | 11.99 | 11.70 | 11.93 | +2.04% | 0.44 | 0.49% |
| 2025-05-28 | 11.83 | 11.89 | 11.68 | 11.70 | -1.01% | 0.27 | 0.31% |
| 2025-05-27 | 11.80 | 11.88 | 11.66 | 11.82 | +0.08% | 0.32 | 0.36% |