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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.75 | 14.83 | 14.20 | 14.70 | -0.54% | 2.01 | 1.87% |
| 2025-12-16 | 15.11 | 15.18 | 14.69 | 14.78 | -2.70% | 1.71 | 1.55% |
| 2025-12-15 | 15.23 | 15.55 | 15.09 | 15.19 | -1.24% | 1.67 | 1.46% |
| 2025-12-12 | 15.43 | 15.75 | 15.35 | 15.38 | -1.73% | 2.59 | 2.24% |
| 2025-12-11 | 15.19 | 16.07 | 15.19 | 15.65 | +3.03% | 4.69 | 4.00% |
| 2025-12-10 | 15.28 | 15.36 | 14.99 | 15.19 | -1.11% | 1.97 | 1.75% |
| 2025-12-09 | 15.49 | 15.62 | 15.30 | 15.36 | -1.22% | 2.27 | 1.98% |
| 2025-12-08 | 15.67 | 15.92 | 15.52 | 15.55 | +1.44% | 4.38 | 3.75% |
| 2025-12-05 | 14.71 | 15.46 | 14.61 | 15.33 | +3.23% | 4.15 | 3.68% |
| 2025-12-04 | 15.15 | 15.35 | 14.74 | 14.85 | -2.37% | 5.22 | 4.68% |
| 2025-12-03 | 14.66 | 16.13 | 14.38 | 15.21 | +3.75% | 7.83 | 6.83% |
| 2025-12-02 | 14.56 | 14.97 | 14.42 | 14.66 | +1.10% | 2.16 | 1.98% |
| 2025-12-01 | 14.62 | 14.79 | 14.46 | 14.50 | -1.96% | 1.57 | 1.45% |
| 2025-11-28 | 14.56 | 14.81 | 14.47 | 14.79 | +1.30% | 1.52 | 1.40% |
| 2025-11-27 | 14.32 | 14.84 | 14.31 | 14.60 | +2.03% | 1.86 | 1.72% |
| 2025-11-26 | 14.50 | 14.60 | 14.17 | 14.31 | -0.35% | 1.24 | 1.16% |
| 2025-11-25 | 14.05 | 14.61 | 13.90 | 14.36 | +2.43% | 1.80 | 1.69% |
| 2025-11-24 | 13.73 | 14.16 | 13.72 | 14.02 | +2.56% | 1.67 | 1.60% |
| 2025-11-21 | 14.28 | 14.58 | 13.64 | 13.67 | -6.18% | 2.01 | 1.93% |
| 2025-11-20 | 14.50 | 15.10 | 14.41 | 14.57 | +1.18% | 1.66 | 1.52% |