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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.44 | 7.63 | 7.43 | 7.60 | +2.56% | 0.83 | 1.86% |
| 2026-02-13 | 7.47 | 7.49 | 7.39 | 7.41 | -0.67% | 0.58 | 1.34% |
| 2026-02-12 | 7.60 | 7.62 | 7.44 | 7.46 | -1.84% | 0.82 | 1.86% |
| 2026-02-11 | 7.60 | 7.67 | 7.57 | 7.60 | +0.26% | 0.48 | 1.08% |
| 2026-02-10 | 7.65 | 7.70 | 7.58 | 7.58 | -0.92% | 0.59 | 1.32% |
| 2026-02-09 | 7.69 | 7.73 | 7.61 | 7.65 | -0.26% | 0.78 | 1.73% |
| 2026-02-06 | 7.62 | 7.76 | 7.58 | 7.67 | +0.52% | 0.79 | 1.75% |
| 2026-02-05 | 7.61 | 7.70 | 7.56 | 7.63 | +0.26% | 0.80 | 1.77% |
| 2026-02-04 | 7.53 | 7.63 | 7.49 | 7.61 | +1.20% | 0.60 | 1.35% |
| 2026-02-03 | 7.51 | 7.54 | 7.42 | 7.52 | +0.94% | 0.67 | 1.51% |
| 2026-02-02 | 7.72 | 7.75 | 7.42 | 7.45 | -4.36% | 1.42 | 3.19% |
| 2026-01-30 | 7.67 | 7.81 | 7.65 | 7.79 | +1.17% | 1.10 | 2.42% |
| 2026-01-29 | 7.82 | 7.83 | 7.67 | 7.70 | -1.41% | 1.07 | 2.35% |
| 2026-01-28 | 7.65 | 7.88 | 7.60 | 7.81 | +2.23% | 1.35 | 2.96% |
| 2026-01-27 | 7.72 | 7.76 | 7.56 | 7.64 | -0.91% | 1.07 | 2.37% |
| 2026-01-26 | 7.86 | 7.88 | 7.62 | 7.71 | -1.91% | 1.87 | 4.12% |
| 2026-01-23 | 7.64 | 8.03 | 7.64 | 7.86 | +3.83% | 2.30 | 4.98% |
| 2026-01-22 | 7.40 | 7.59 | 7.39 | 7.57 | +2.30% | 1.08 | 2.43% |
| 2026-01-21 | 7.41 | 7.42 | 7.33 | 7.40 | -0.80% | 0.94 | 2.15% |
| 2026-01-20 | 7.29 | 7.46 | 7.26 | 7.46 | +2.47% | 1.37 | 3.16% |