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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.80 | 14.91 | 14.19 | 14.40 | -3.42% | 1.91 | 1.78% |
| 2025-11-18 | 15.34 | 15.36 | 14.70 | 14.91 | -2.49% | 2.08 | 1.88% |
| 2025-11-17 | 15.02 | 15.41 | 14.76 | 15.29 | +1.06% | 2.16 | 1.92% |
| 2025-11-14 | 15.22 | 15.38 | 15.13 | 15.13 | -1.43% | 1.80 | 1.59% |
| 2025-11-13 | 14.57 | 15.52 | 14.51 | 15.35 | +4.99% | 3.55 | 3.13% |
| 2025-11-12 | 15.00 | 15.03 | 14.44 | 14.62 | -2.73% | 1.94 | 1.78% |
| 2025-11-11 | 15.40 | 15.41 | 14.96 | 15.03 | -2.21% | 2.20 | 1.95% |
| 2025-11-10 | 14.91 | 15.49 | 14.91 | 15.37 | +3.22% | 3.18 | 2.79% |
| 2025-11-07 | 15.00 | 15.05 | 14.70 | 14.89 | -1.65% | 2.01 | 1.82% |
| 2025-11-06 | 14.86 | 15.25 | 14.66 | 15.14 | +1.88% | 2.83 | 2.54% |
| 2025-11-05 | 14.77 | 15.07 | 14.72 | 14.86 | -0.93% | 2.02 | 1.83% |
| 2025-11-04 | 14.87 | 15.38 | 14.78 | 15.00 | +1.21% | 3.79 | 3.36% |
| 2025-11-03 | 14.54 | 14.88 | 14.33 | 14.82 | +1.30% | 2.20 | 2.02% |
| 2025-10-31 | 14.57 | 14.96 | 14.48 | 14.63 | +1.95% | 2.47 | 2.26% |
| 2025-10-30 | 14.95 | 14.95 | 14.31 | 14.35 | -5.03% | 3.10 | 2.87% |
| 2025-10-29 | 14.97 | 15.27 | 14.62 | 15.11 | +1.14% | 3.63 | 3.28% |
| 2025-10-28 | 15.36 | 15.57 | 14.90 | 14.94 | -2.48% | 4.47 | 3.98% |
| 2025-10-27 | 15.88 | 16.88 | 15.32 | 15.32 | -0.71% | 7.25 | 6.15% |
| 2025-10-24 | 14.94 | 15.98 | 14.90 | 15.43 | +2.73% | 5.69 | 4.95% |
| 2025-10-23 | 14.82 | 15.16 | 14.47 | 15.02 | +2.18% | 4.94 | 4.47% |