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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 12.75 | 13.00 | 12.62 | 12.89 | +1.82% | 0.99 | 1.04% |
| 2025-09-15 | 12.82 | 12.82 | 12.63 | 12.66 | -1.25% | 0.53 | 0.56% |
| 2025-09-12 | 12.75 | 12.85 | 12.70 | 12.82 | +0.23% | 0.64 | 0.67% |
| 2025-09-11 | 12.59 | 12.80 | 12.48 | 12.79 | +1.43% | 0.92 | 0.98% |
| 2025-09-10 | 12.66 | 12.72 | 12.58 | 12.61 | -0.39% | 0.51 | 0.54% |
| 2025-09-09 | 12.79 | 12.83 | 12.60 | 12.66 | -1.02% | 0.62 | 0.66% |
| 2025-09-08 | 12.84 | 12.87 | 12.71 | 12.79 | -0.39% | 0.70 | 0.74% |
| 2025-09-05 | 12.75 | 12.88 | 12.60 | 12.84 | +1.02% | 0.74 | 0.78% |
| 2025-09-04 | 12.60 | 12.85 | 12.55 | 12.71 | +0.79% | 1.13 | 1.19% |
| 2025-09-03 | 12.66 | 13.23 | 12.53 | 12.61 | -0.39% | 1.30 | 1.36% |
| 2025-09-02 | 12.95 | 12.95 | 12.55 | 12.66 | -2.24% | 1.02 | 1.08% |
| 2025-09-01 | 12.96 | 13.04 | 12.85 | 12.95 | +0.08% | 0.80 | 0.83% |
| 2025-08-29 | 13.08 | 13.08 | 12.88 | 12.94 | -0.92% | 0.73 | 0.76% |
| 2025-08-28 | 13.00 | 13.11 | 12.65 | 13.06 | +0.62% | 1.01 | 1.06% |
| 2025-08-27 | 13.28 | 13.36 | 12.95 | 12.98 | -2.63% | 1.16 | 1.18% |
| 2025-08-26 | 13.33 | 13.48 | 13.25 | 13.33 | +0.23% | 0.88 | 0.88% |
| 2025-08-25 | 13.36 | 13.50 | 13.21 | 13.30 | +0.30% | 1.54 | 1.55% |
| 2025-08-22 | 13.10 | 13.27 | 13.06 | 13.26 | +0.84% | 1.10 | 1.12% |
| 2025-08-21 | 13.11 | 13.25 | 13.06 | 13.15 | -0.30% | 0.93 | 0.96% |
| 2025-08-20 | 13.05 | 13.19 | 12.92 | 13.19 | +1.23% | 1.06 | 1.09% |