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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.69 | 6.70 | 6.64 | 6.68 | -0.45% | 0.49 | 1.25% |
| 2026-04-21 | 6.68 | 6.80 | 6.66 | 6.71 | +0.30% | 0.49 | 1.24% |
| 2026-04-20 | 6.66 | 6.70 | 6.63 | 6.69 | 0.00% | 0.56 | 1.43% |
| 2026-04-17 | 6.95 | 6.95 | 6.63 | 6.69 | -4.02% | 1.44 | 3.64% |
| 2026-04-16 | 6.90 | 6.99 | 6.87 | 6.97 | +1.31% | 0.59 | 1.44% |
| 2026-04-15 | 6.89 | 6.91 | 6.81 | 6.88 | -0.29% | 0.47 | 1.17% |
| 2026-04-14 | 7.04 | 7.04 | 6.81 | 6.90 | -1.29% | 0.80 | 1.98% |
| 2026-04-13 | 6.99 | 7.01 | 6.92 | 6.99 | -0.71% | 0.43 | 1.04% |
| 2026-04-10 | 6.99 | 7.10 | 6.96 | 7.04 | +1.29% | 0.48 | 1.16% |
| 2026-04-09 | 7.00 | 7.05 | 6.92 | 6.95 | -1.00% | 0.42 | 1.02% |
| 2026-04-08 | 6.96 | 7.05 | 6.96 | 7.02 | +2.18% | 0.54 | 1.31% |
| 2026-04-07 | 6.80 | 6.93 | 6.74 | 6.87 | +1.33% | 0.37 | 0.93% |
| 2026-04-03 | 6.98 | 7.00 | 6.75 | 6.78 | -2.87% | 0.48 | 1.18% |
| 2026-04-02 | 7.08 | 7.10 | 6.93 | 6.98 | -1.69% | 0.40 | 0.97% |
| 2026-04-01 | 7.08 | 7.12 | 7.05 | 7.10 | +1.14% | 0.48 | 1.15% |
| 2026-03-31 | 7.04 | 7.14 | 7.00 | 7.02 | -0.57% | 0.46 | 1.10% |
| 2026-03-30 | 6.91 | 7.07 | 6.89 | 7.06 | +1.00% | 0.54 | 1.30% |
| 2026-03-27 | 6.94 | 7.02 | 6.89 | 6.99 | +0.29% | 0.46 | 1.13% |
| 2026-03-26 | 6.97 | 7.09 | 6.92 | 6.97 | -0.43% | 0.49 | 1.19% |
| 2026-03-25 | 6.85 | 7.02 | 6.82 | 7.00 | +2.19% | 0.67 | 1.63% |