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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.13 | 6.20 | 6.11 | 6.19 | +0.97% | 0.39 | 1.05% |
| 2025-06-24 | 6.02 | 6.16 | 6.01 | 6.13 | +1.97% | 0.38 | 1.05% |
| 2025-06-23 | 5.98 | 6.03 | 5.92 | 6.01 | +0.66% | 0.33 | 0.91% |
| 2025-06-20 | 6.02 | 6.03 | 5.94 | 5.97 | -0.33% | 0.40 | 1.12% |
| 2025-06-19 | 6.10 | 6.13 | 5.96 | 5.99 | -2.06% | 0.58 | 1.60% |
| 2025-06-18 | 6.17 | 6.22 | 6.10 | 6.11 | -1.41% | 0.33 | 0.90% |
| 2025-06-17 | 6.23 | 6.26 | 6.17 | 6.20 | 0.00% | 0.32 | 0.86% |
| 2025-06-16 | 6.20 | 6.28 | 6.17 | 6.20 | 0.00% | 0.46 | 1.21% |
| 2025-06-13 | 6.27 | 6.30 | 6.19 | 6.20 | -1.54% | 0.40 | 1.07% |
| 2025-06-12 | 6.32 | 6.33 | 6.24 | 6.30 | -0.31% | 0.39 | 1.03% |
| 2025-06-11 | 6.26 | 6.34 | 6.23 | 6.32 | +0.77% | 0.42 | 1.10% |
| 2025-06-10 | 6.25 | 6.29 | 6.21 | 6.27 | +0.31% | 0.54 | 1.42% |
| 2025-06-09 | 6.20 | 6.25 | 6.19 | 6.25 | +0.47% | 0.45 | 1.18% |
| 2025-06-06 | 6.20 | 6.23 | 6.16 | 6.22 | +0.79% | 0.44 | 1.16% |
| 2025-06-05 | 6.29 | 6.34 | 6.17 | 6.17 | -2.00% | 0.49 | 1.29% |
| 2025-06-04 | 6.21 | 6.30 | 6.20 | 6.30 | +1.56% | 0.46 | 1.20% |
| 2025-06-03 | 6.09 | 6.23 | 6.06 | 6.20 | +1.27% | 0.59 | 1.57% |
| 2025-05-30 | 6.12 | 6.19 | 6.10 | 6.12 | -0.16% | 0.48 | 1.29% |
| 2025-05-29 | 6.17 | 6.18 | 6.12 | 6.13 | -0.63% | 0.43 | 1.16% |
| 2025-05-28 | 6.14 | 6.20 | 6.12 | 6.17 | +0.16% | 0.31 | 0.82% |