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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.88 | 6.91 | 6.84 | 6.85 | -0.43% | 0.61 | 1.49% |
| 2025-07-22 | 6.89 | 6.90 | 6.78 | 6.88 | +0.43% | 0.67 | 1.65% |
| 2025-07-21 | 6.79 | 6.91 | 6.79 | 6.85 | +0.73% | 0.75 | 1.84% |
| 2025-07-18 | 6.79 | 6.83 | 6.72 | 6.80 | 0.00% | 0.62 | 1.53% |
| 2025-07-17 | 6.80 | 6.84 | 6.75 | 6.80 | +0.15% | 0.89 | 2.19% |
| 2025-07-16 | 6.82 | 6.90 | 6.78 | 6.79 | -0.72% | 1.28 | 3.14% |
| 2025-07-15 | 6.77 | 6.85 | 6.72 | 6.84 | +2.36% | 1.73 | 4.27% |
| 2025-07-14 | 6.54 | 6.70 | 6.54 | 6.68 | +1.96% | 0.83 | 2.10% |
| 2025-07-11 | 6.56 | 6.62 | 6.54 | 6.55 | -0.15% | 0.86 | 2.18% |
| 2025-07-10 | 6.49 | 6.57 | 6.48 | 6.56 | +0.91% | 0.53 | 1.37% |
| 2025-07-09 | 6.45 | 6.53 | 6.44 | 6.50 | +0.46% | 0.59 | 1.51% |
| 2025-07-08 | 6.41 | 6.48 | 6.41 | 6.47 | +0.92% | 0.58 | 1.52% |
| 2025-07-07 | 6.37 | 6.42 | 6.35 | 6.41 | +0.62% | 0.53 | 1.38% |
| 2025-07-04 | 6.38 | 6.41 | 6.32 | 6.37 | -0.31% | 0.65 | 1.71% |
| 2025-07-03 | 6.34 | 6.46 | 6.33 | 6.39 | +1.41% | 0.94 | 2.45% |
| 2025-07-02 | 6.29 | 6.32 | 6.26 | 6.30 | 0.00% | 0.54 | 1.44% |
| 2025-07-01 | 6.24 | 6.30 | 6.24 | 6.30 | +0.79% | 0.45 | 1.20% |
| 2025-06-30 | 6.24 | 6.29 | 6.21 | 6.25 | +0.48% | 0.40 | 1.09% |
| 2025-06-27 | 6.18 | 6.25 | 6.18 | 6.22 | +0.80% | 0.38 | 1.03% |
| 2025-06-26 | 6.21 | 6.24 | 6.17 | 6.18 | -0.16% | 0.32 | 0.88% |