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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.24 | 23.35 | 22.75 | 22.80 | -1.85% | 3.32 | 1.94% |
| 2026-02-12 | 23.50 | 23.54 | 23.16 | 23.23 | -1.15% | 3.52 | 2.03% |
| 2026-02-11 | 23.74 | 23.96 | 23.43 | 23.50 | -1.01% | 3.80 | 2.16% |
| 2026-02-10 | 24.20 | 24.33 | 23.74 | 23.74 | -2.59% | 5.68 | 3.19% |
| 2026-02-09 | 24.53 | 24.66 | 24.14 | 24.37 | +0.95% | 6.95 | 3.83% |
| 2026-02-06 | 23.99 | 24.76 | 23.84 | 24.14 | -0.54% | 8.05 | 4.46% |
| 2026-02-05 | 23.79 | 24.53 | 23.72 | 24.27 | +0.08% | 6.02 | 3.35% |
| 2026-02-04 | 24.10 | 24.57 | 23.75 | 24.25 | +0.62% | 7.24 | 4.03% |
| 2026-02-03 | 23.32 | 24.18 | 23.18 | 24.10 | +4.74% | 8.43 | 4.77% |
| 2026-02-02 | 23.37 | 23.60 | 23.01 | 23.01 | -0.86% | 5.82 | 3.36% |
| 2026-01-30 | 23.47 | 23.71 | 23.03 | 23.21 | -0.47% | 5.64 | 3.24% |
| 2026-01-29 | 23.52 | 24.10 | 23.23 | 23.32 | -1.52% | 7.10 | 4.04% |
| 2026-01-28 | 24.30 | 24.53 | 23.43 | 23.68 | -3.74% | 9.02 | 5.10% |
| 2026-01-27 | 24.00 | 24.80 | 23.91 | 24.60 | +1.78% | 11.27 | 6.21% |
| 2026-01-26 | 26.80 | 26.98 | 24.17 | 24.17 | -9.98% | 15.59 | 8.33% |
| 2026-01-23 | 26.20 | 27.48 | 25.96 | 26.85 | +6.29% | 21.98 | 11.06% |
| 2026-01-22 | 24.58 | 25.49 | 24.48 | 25.26 | +3.06% | 12.60 | 6.75% |
| 2026-01-21 | 25.52 | 25.61 | 24.45 | 24.51 | -4.44% | 13.07 | 7.03% |
| 2026-01-20 | 26.52 | 27.12 | 25.08 | 25.65 | -1.38% | 16.42 | 8.51% |
| 2026-01-19 | 26.66 | 28.00 | 25.88 | 26.01 | -9.56% | 24.69 | 12.51% |