鲁泰A sz.000726
6.00
+0.17%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.98 | 6.03 | 5.95 | 6.00 | +0.17% | 0.29 | 0.81% |
| 2026-05-22 | 5.97 | 6.03 | 5.89 | 5.99 | +0.84% | 0.37 | 1.06% |
| 2026-05-21 | 6.10 | 6.16 | 5.94 | 5.94 | -2.62% | 0.81 | 2.28% |
| 2026-05-20 | 6.19 | 6.20 | 6.06 | 6.10 | -1.45% | 0.47 | 1.32% |
| 2026-05-19 | 6.15 | 6.20 | 6.11 | 6.19 | +0.49% | 0.50 | 1.37% |
| 2026-05-18 | 6.30 | 6.30 | 6.09 | 6.16 | -1.91% | 0.73 | 2.03% |
| 2026-05-15 | 6.30 | 6.37 | 6.26 | 6.28 | -0.32% | 0.54 | 1.44% |
| 2026-05-14 | 6.49 | 6.49 | 6.30 | 6.30 | -2.63% | 0.62 | 1.65% |
| 2026-05-13 | 6.52 | 6.55 | 6.45 | 6.47 | -0.92% | 0.64 | 1.68% |
| 2026-05-12 | 6.64 | 6.64 | 6.52 | 6.53 | -1.36% | 0.61 | 1.59% |
| 2026-05-11 | 6.60 | 6.63 | 6.57 | 6.62 | +0.30% | 0.41 | 1.06% |
| 2026-05-08 | 6.56 | 6.60 | 6.54 | 6.60 | +0.61% | 0.38 | 0.99% |
| 2026-05-07 | 6.56 | 6.60 | 6.54 | 6.56 | 0.00% | 0.44 | 1.14% |
| 2026-05-06 | 6.56 | 6.60 | 6.53 | 6.56 | +0.15% | 0.63 | 1.62% |
| 2026-04-30 | 6.65 | 6.65 | 6.53 | 6.55 | -1.36% | 0.65 | 1.68% |
| 2026-04-29 | 6.53 | 6.69 | 6.52 | 6.64 | +1.22% | 0.55 | 1.41% |
| 2026-04-28 | 6.57 | 6.60 | 6.53 | 6.56 | -0.30% | 0.44 | 1.14% |
| 2026-04-27 | 6.63 | 6.65 | 6.53 | 6.58 | -1.05% | 0.51 | 1.33% |
| 2026-04-24 | 6.65 | 6.68 | 6.60 | 6.65 | -0.45% | 0.42 | 1.08% |
| 2026-04-23 | 6.68 | 6.72 | 6.60 | 6.68 | 0.00% | 0.49 | 1.26% |