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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.25 | 20.58 | 19.48 | 19.66 | -4.52% | 3.25 | 2.18% |
| 2026-03-20 | 21.68 | 21.75 | 20.33 | 20.59 | -3.87% | 3.21 | 2.05% |
| 2026-03-19 | 21.85 | 22.09 | 21.35 | 21.42 | -2.24% | 3.61 | 2.24% |
| 2026-03-18 | 21.10 | 22.22 | 20.88 | 21.91 | +3.89% | 4.66 | 2.90% |
| 2026-03-17 | 21.53 | 21.85 | 21.03 | 21.09 | -2.09% | 2.54 | 1.60% |
| 2026-03-16 | 21.84 | 22.18 | 21.15 | 21.54 | -0.14% | 3.28 | 2.04% |
| 2026-03-13 | 22.32 | 22.48 | 21.49 | 21.57 | -4.22% | 4.76 | 2.93% |
| 2026-03-12 | 23.00 | 23.15 | 22.22 | 22.52 | -3.55% | 8.06 | 4.77% |
| 2026-03-11 | 22.64 | 24.00 | 22.50 | 23.35 | +3.50% | 11.07 | 6.38% |
| 2026-03-10 | 22.46 | 22.90 | 22.34 | 22.56 | +0.89% | 2.50 | 1.48% |
| 2026-03-09 | 21.89 | 22.39 | 21.65 | 22.36 | +0.13% | 3.08 | 1.88% |
| 2026-03-06 | 22.00 | 22.75 | 21.92 | 22.33 | +0.86% | 2.59 | 1.55% |
| 2026-03-05 | 22.22 | 22.33 | 21.93 | 22.14 | +1.42% | 3.02 | 1.84% |
| 2026-03-04 | 21.30 | 22.32 | 21.30 | 21.83 | -0.27% | 3.76 | 2.30% |
| 2026-03-03 | 23.89 | 23.95 | 21.79 | 21.89 | -7.48% | 6.63 | 3.98% |
| 2026-03-02 | 23.80 | 24.26 | 23.43 | 23.66 | -1.83% | 5.54 | 3.13% |
| 2026-02-27 | 23.88 | 24.43 | 23.80 | 24.10 | -0.21% | 4.72 | 2.63% |
| 2026-02-26 | 23.86 | 24.53 | 23.73 | 24.15 | +1.22% | 7.10 | 3.94% |
| 2026-02-25 | 23.20 | 24.07 | 23.15 | 23.86 | +3.02% | 5.35 | 3.03% |
| 2026-02-24 | 23.06 | 23.68 | 22.99 | 23.16 | +1.58% | 4.27 | 2.46% |