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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.20 | 7.30 | 7.18 | 7.28 | +1.25% | 0.75 | 1.76% |
| 2026-01-16 | 7.20 | 7.26 | 7.15 | 7.19 | +0.56% | 0.60 | 1.41% |
| 2026-01-15 | 7.13 | 7.19 | 7.11 | 7.15 | 0.00% | 0.45 | 1.06% |
| 2026-01-14 | 7.25 | 7.27 | 7.10 | 7.15 | -1.38% | 0.98 | 2.30% |
| 2026-01-13 | 7.23 | 7.38 | 7.22 | 7.25 | +0.42% | 1.14 | 2.65% |
| 2026-01-12 | 7.20 | 7.24 | 7.14 | 7.22 | +0.28% | 0.81 | 1.90% |
| 2026-01-09 | 7.15 | 7.20 | 7.10 | 7.20 | +0.70% | 0.78 | 1.85% |
| 2026-01-08 | 7.19 | 7.20 | 7.13 | 7.15 | -0.28% | 0.55 | 1.30% |
| 2026-01-07 | 7.19 | 7.25 | 7.15 | 7.17 | -0.14% | 0.58 | 1.36% |
| 2026-01-06 | 7.10 | 7.18 | 7.09 | 7.18 | +0.98% | 0.65 | 1.54% |
| 2026-01-05 | 7.12 | 7.15 | 7.05 | 7.11 | -0.14% | 0.81 | 1.94% |
| 2025-12-31 | 7.16 | 7.19 | 7.11 | 7.12 | -0.14% | 0.39 | 0.92% |
| 2025-12-30 | 7.13 | 7.20 | 7.09 | 7.13 | -0.28% | 0.43 | 1.02% |
| 2025-12-29 | 7.19 | 7.23 | 7.12 | 7.15 | -0.69% | 0.41 | 0.97% |
| 2025-12-26 | 7.23 | 7.30 | 7.16 | 7.20 | -0.69% | 0.58 | 1.37% |
| 2025-12-25 | 7.20 | 7.36 | 7.19 | 7.25 | +0.83% | 0.65 | 1.52% |
| 2025-12-24 | 7.11 | 7.26 | 7.11 | 7.19 | +0.98% | 0.68 | 1.62% |
| 2025-12-23 | 7.15 | 7.20 | 7.11 | 7.12 | -0.42% | 0.45 | 1.07% |
| 2025-12-22 | 7.15 | 7.17 | 7.10 | 7.15 | +0.14% | 0.48 | 1.14% |
| 2025-12-19 | 7.07 | 7.15 | 7.00 | 7.14 | +1.42% | 0.65 | 1.55% |