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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.52 | 21.78 | 21.35 | 21.56 | -0.60% | 2.53 | 1.58% |
| 2026-04-20 | 21.26 | 21.82 | 21.20 | 21.69 | +1.69% | 3.86 | 2.40% |
| 2026-04-17 | 20.68 | 21.64 | 20.62 | 21.33 | +2.55% | 4.15 | 2.63% |
| 2026-04-16 | 20.66 | 20.89 | 20.53 | 20.80 | +0.58% | 2.20 | 1.43% |
| 2026-04-15 | 21.09 | 21.34 | 20.65 | 20.68 | -1.01% | 2.71 | 1.73% |
| 2026-04-14 | 20.41 | 20.92 | 20.24 | 20.89 | +2.65% | 3.28 | 2.14% |
| 2026-04-13 | 21.02 | 21.20 | 20.24 | 20.35 | -1.02% | 3.01 | 1.97% |
| 2026-04-10 | 20.92 | 21.16 | 20.52 | 20.56 | -1.15% | 2.82 | 1.82% |
| 2026-04-09 | 20.99 | 21.20 | 20.67 | 20.80 | -2.26% | 3.09 | 1.99% |
| 2026-04-08 | 20.43 | 21.38 | 20.38 | 21.28 | +6.24% | 3.23 | 2.07% |
| 2026-04-07 | 20.32 | 20.32 | 19.86 | 20.03 | -0.20% | 1.22 | 0.82% |
| 2026-04-03 | 20.43 | 20.73 | 19.80 | 20.07 | -1.18% | 1.77 | 1.18% |
| 2026-04-02 | 20.58 | 20.76 | 20.19 | 20.31 | -1.88% | 1.66 | 1.09% |
| 2026-04-01 | 21.27 | 21.55 | 20.48 | 20.70 | -1.76% | 2.99 | 1.93% |
| 2026-03-31 | 21.00 | 21.85 | 20.91 | 21.07 | 0.00% | 3.71 | 2.32% |
| 2026-03-30 | 20.51 | 21.25 | 20.38 | 21.07 | +1.94% | 2.61 | 1.68% |
| 2026-03-27 | 19.80 | 21.02 | 19.77 | 20.67 | +2.33% | 2.77 | 1.81% |
| 2026-03-26 | 20.40 | 20.51 | 19.98 | 20.20 | -0.49% | 1.99 | 1.32% |
| 2026-03-25 | 20.10 | 20.60 | 20.10 | 20.30 | +1.20% | 1.97 | 1.30% |
| 2026-03-24 | 20.07 | 20.17 | 19.40 | 20.06 | +2.03% | 2.50 | 1.70% |