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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.76 | 29.97 | 28.76 | 28.76 | -9.98% | 16.92 | 7.84% |
| 2026-01-15 | 31.95 | 32.75 | 31.95 | 31.95 | -10.00% | 4.72 | 1.98% |
| 2026-01-14 | 37.03 | 37.94 | 35.50 | 35.50 | -9.99% | 35.20 | 12.96% |
| 2026-01-13 | 38.00 | 39.44 | 32.55 | 39.44 | +10.01% | 54.97 | 20.18% |
| 2026-01-12 | 35.85 | 35.85 | 35.85 | 35.85 | +10.00% | 4.21 | 1.58% |
| 2026-01-09 | 32.59 | 32.59 | 32.59 | 32.59 | +9.99% | 2.12 | 0.88% |
| 2026-01-08 | 29.63 | 29.63 | 29.63 | 29.63 | +9.99% | 0.68 | 0.31% |
| 2026-01-07 | 26.94 | 26.94 | 26.94 | 26.94 | +10.00% | 1.34 | 0.67% |
| 2026-01-06 | 21.15 | 24.49 | 20.61 | 24.49 | +10.02% | 18.96 | 11.29% |
| 2026-01-05 | 26.00 | 26.70 | 22.26 | 22.26 | -9.99% | 29.93 | 16.80% |
| 2025-12-31 | 23.66 | 24.73 | 23.05 | 24.73 | +10.01% | 29.48 | 16.30% |
| 2025-12-30 | 25.53 | 25.53 | 21.94 | 22.48 | -3.15% | 31.36 | 17.12% |
| 2025-12-29 | 23.21 | 23.21 | 23.21 | 23.21 | +10.00% | 0.52 | 0.30% |
| 2025-12-26 | 21.10 | 21.10 | 20.58 | 21.10 | +10.01% | 6.15 | 3.92% |
| 2025-12-25 | 19.17 | 19.18 | 17.86 | 19.18 | +9.98% | 9.52 | 6.85% |
| 2025-12-24 | 16.08 | 17.44 | 15.98 | 17.44 | +10.03% | 7.43 | 5.86% |
| 2025-12-23 | 15.60 | 16.52 | 15.53 | 15.85 | +5.53% | 10.45 | 8.70% |
| 2025-12-22 | 14.98 | 15.22 | 14.93 | 15.02 | +0.81% | 1.50 | 1.34% |
| 2025-12-19 | 14.66 | 15.04 | 14.56 | 14.90 | +1.22% | 1.61 | 1.45% |
| 2025-12-18 | 14.71 | 15.00 | 14.53 | 14.72 | +0.14% | 1.74 | 1.58% |