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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.79 | 11.83 | 11.75 | 11.81 | +0.25% | 0.29 | 0.33% |
| 2025-05-23 | 12.10 | 12.12 | 11.78 | 11.78 | -2.71% | 0.53 | 0.59% |
| 2025-05-22 | 12.10 | 12.24 | 11.94 | 12.10 | -0.49% | 0.49 | 0.54% |
| 2025-05-21 | 12.35 | 12.42 | 12.15 | 12.16 | -1.21% | 0.54 | 0.59% |
| 2025-05-20 | 12.41 | 12.43 | 12.22 | 12.31 | -0.16% | 0.90 | 0.98% |
| 2025-05-19 | 12.41 | 12.79 | 12.29 | 12.33 | +3.59% | 1.56 | 1.67% |
| 2025-05-16 | 11.93 | 12.05 | 11.87 | 11.90 | -1.24% | 0.68 | 0.76% |
| 2025-05-15 | 12.63 | 12.65 | 12.01 | 12.05 | -0.49% | 1.41 | 1.53% |
| 2025-05-14 | 11.81 | 12.28 | 11.77 | 12.11 | +2.44% | 0.77 | 0.86% |
| 2025-05-13 | 12.13 | 12.15 | 11.82 | 11.82 | -1.65% | 0.39 | 0.43% |
| 2025-05-12 | 11.89 | 12.11 | 11.86 | 12.02 | +1.34% | 0.59 | 0.66% |
| 2025-05-09 | 11.91 | 11.95 | 11.76 | 11.86 | -0.08% | 0.39 | 0.44% |
| 2025-05-08 | 11.87 | 11.91 | 11.74 | 11.87 | +0.59% | 0.44 | 0.50% |
| 2025-05-07 | 12.09 | 12.20 | 11.60 | 11.81 | +0.25% | 0.64 | 0.71% |
| 2025-05-06 | 11.56 | 11.82 | 11.46 | 11.78 | +2.87% | 0.55 | 0.62% |