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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.15 | 7.22 | 7.10 | 7.21 | +0.69% | 0.83 | 1.95% |
| 2025-08-19 | 6.95 | 7.21 | 6.94 | 7.16 | +2.83% | 1.34 | 3.16% |
| 2025-08-18 | 6.93 | 7.07 | 6.93 | 6.96 | +1.00% | 0.95 | 2.28% |
| 2025-08-15 | 6.87 | 6.94 | 6.87 | 6.90 | +0.43% | 0.51 | 1.25% |
| 2025-08-14 | 6.95 | 6.98 | 6.86 | 6.87 | -1.14% | 0.63 | 1.52% |
| 2025-08-13 | 6.97 | 6.97 | 6.91 | 6.94 | -0.42% | 0.57 | 1.39% |
| 2025-08-12 | 6.93 | 6.98 | 6.91 | 6.97 | +1.00% | 0.57 | 1.37% |
| 2025-08-11 | 6.93 | 6.97 | 6.88 | 6.91 | -0.57% | 0.61 | 1.49% |
| 2025-08-08 | 6.89 | 6.96 | 6.88 | 6.94 | +0.72% | 0.66 | 1.59% |
| 2025-08-07 | 6.89 | 6.96 | 6.86 | 6.90 | +0.14% | 0.58 | 1.40% |
| 2025-08-06 | 6.82 | 6.90 | 6.76 | 6.89 | +1.16% | 0.59 | 1.44% |
| 2025-08-05 | 6.76 | 6.83 | 6.75 | 6.81 | +0.88% | 0.50 | 1.24% |
| 2025-08-04 | 6.71 | 6.76 | 6.65 | 6.75 | +0.44% | 0.45 | 1.11% |
| 2025-08-01 | 6.72 | 6.75 | 6.68 | 6.72 | +0.59% | 0.42 | 1.04% |
| 2025-07-31 | 6.78 | 6.81 | 6.66 | 6.68 | -1.46% | 0.57 | 1.42% |
| 2025-07-30 | 6.75 | 6.81 | 6.74 | 6.78 | +0.15% | 0.58 | 1.44% |
| 2025-07-29 | 6.88 | 6.88 | 6.71 | 6.77 | -1.58% | 0.76 | 1.89% |
| 2025-07-28 | 6.91 | 6.92 | 6.84 | 6.88 | -0.14% | 0.55 | 1.33% |
| 2025-07-25 | 6.85 | 6.93 | 6.82 | 6.89 | +0.43% | 0.59 | 1.43% |
| 2025-07-24 | 6.87 | 6.90 | 6.82 | 6.86 | +0.14% | 0.78 | 1.91% |