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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.20 | 15.20 | 14.68 | 14.70 | -5.22% | 6.29 | 5.69% |
| 2025-10-21 | 14.18 | 15.51 | 14.00 | 15.51 | +10.00% | 5.90 | 5.22% |
| 2025-10-20 | 13.51 | 14.17 | 13.36 | 14.10 | +6.25% | 3.14 | 3.04% |
| 2025-10-17 | 13.81 | 13.98 | 13.25 | 13.27 | -3.21% | 1.89 | 1.87% |
| 2025-10-16 | 14.08 | 14.08 | 13.59 | 13.71 | -2.07% | 1.85 | 1.81% |
| 2025-10-15 | 14.06 | 14.25 | 13.75 | 14.00 | -1.34% | 2.35 | 2.27% |
| 2025-10-14 | 13.86 | 14.80 | 13.78 | 14.19 | +3.50% | 4.15 | 3.93% |
| 2025-10-13 | 13.61 | 13.85 | 13.52 | 13.71 | -2.77% | 2.37 | 2.33% |
| 2025-10-10 | 13.78 | 14.20 | 13.78 | 14.10 | +2.25% | 3.14 | 3.01% |
| 2025-10-09 | 13.63 | 14.15 | 13.55 | 13.79 | +2.00% | 3.48 | 3.37% |
| 2025-09-30 | 13.73 | 14.03 | 13.48 | 13.52 | -3.43% | 4.46 | 4.39% |
| 2025-09-29 | 12.87 | 14.00 | 12.87 | 14.00 | +9.98% | 5.59 | 5.48% |
| 2025-09-26 | 12.73 | 12.87 | 12.67 | 12.73 | -0.39% | 0.50 | 0.52% |
| 2025-09-25 | 12.82 | 12.94 | 12.75 | 12.78 | -1.08% | 0.71 | 0.74% |
| 2025-09-24 | 12.30 | 12.93 | 12.26 | 12.92 | +4.53% | 1.44 | 1.52% |
| 2025-09-23 | 12.79 | 12.82 | 12.07 | 12.36 | -3.21% | 1.15 | 1.26% |
| 2025-09-22 | 12.81 | 12.90 | 12.68 | 12.77 | -0.23% | 0.64 | 0.67% |
| 2025-09-19 | 12.68 | 13.07 | 12.67 | 12.80 | +1.19% | 1.03 | 1.08% |
| 2025-09-18 | 12.90 | 12.93 | 12.60 | 12.65 | -2.01% | 1.04 | 1.10% |
| 2025-09-17 | 12.86 | 12.95 | 12.81 | 12.91 | +0.16% | 0.82 | 0.86% |