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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.79 | 6.86 | 6.60 | 6.85 | +3.32% | 0.61 | 1.52% |
| 2026-03-23 | 7.07 | 7.07 | 6.58 | 6.63 | -7.27% | 1.22 | 3.06% |
| 2026-03-20 | 7.28 | 7.30 | 7.15 | 7.15 | -1.92% | 0.56 | 1.31% |
| 2026-03-19 | 7.40 | 7.45 | 7.24 | 7.29 | -2.15% | 0.62 | 1.43% |
| 2026-03-18 | 7.48 | 7.50 | 7.35 | 7.45 | -0.40% | 0.56 | 1.28% |
| 2026-03-17 | 7.61 | 7.68 | 7.48 | 7.48 | -1.71% | 0.64 | 1.43% |
| 2026-03-16 | 7.59 | 7.65 | 7.55 | 7.61 | +0.13% | 0.71 | 1.59% |
| 2026-03-13 | 7.58 | 7.69 | 7.57 | 7.60 | +0.26% | 0.69 | 1.54% |
| 2026-03-12 | 7.57 | 7.70 | 7.57 | 7.58 | 0.00% | 0.86 | 1.92% |
| 2026-03-11 | 7.52 | 7.59 | 7.47 | 7.58 | +0.80% | 0.58 | 1.32% |
| 2026-03-10 | 7.47 | 7.53 | 7.42 | 7.52 | +1.08% | 0.56 | 1.28% |
| 2026-03-09 | 7.53 | 7.59 | 7.41 | 7.44 | -1.72% | 0.77 | 1.75% |
| 2026-03-06 | 7.37 | 7.58 | 7.36 | 7.57 | +2.44% | 0.61 | 1.39% |
| 2026-03-05 | 7.47 | 7.52 | 7.37 | 7.39 | +0.27% | 0.62 | 1.42% |
| 2026-03-04 | 7.41 | 7.53 | 7.36 | 7.37 | -1.07% | 1.18 | 2.69% |
| 2026-03-03 | 7.64 | 7.67 | 7.43 | 7.45 | -1.59% | 0.98 | 2.21% |
| 2026-03-02 | 7.64 | 7.68 | 7.50 | 7.57 | -2.20% | 0.95 | 2.13% |
| 2026-02-27 | 7.67 | 7.75 | 7.62 | 7.74 | +1.18% | 0.64 | 1.41% |
| 2026-02-26 | 7.67 | 7.70 | 7.60 | 7.65 | -0.13% | 0.56 | 1.25% |
| 2026-02-25 | 7.65 | 7.75 | 7.61 | 7.66 | +0.79% | 0.83 | 1.84% |