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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.90 | 7.07 | 6.89 | 7.04 | +1.73% | 0.51 | 1.24% |
| 2025-12-17 | 6.89 | 6.95 | 6.82 | 6.92 | +0.29% | 0.57 | 1.39% |
| 2025-12-16 | 6.93 | 6.99 | 6.89 | 6.90 | -0.29% | 0.44 | 1.09% |
| 2025-12-15 | 6.88 | 6.96 | 6.86 | 6.92 | +0.14% | 0.43 | 1.06% |
| 2025-12-12 | 6.96 | 7.00 | 6.89 | 6.91 | -0.86% | 0.55 | 1.35% |
| 2025-12-11 | 7.02 | 7.07 | 6.94 | 6.97 | -0.71% | 0.59 | 1.44% |
| 2025-12-10 | 7.07 | 7.08 | 6.99 | 7.02 | -0.28% | 0.38 | 0.91% |
| 2025-12-09 | 7.05 | 7.10 | 7.01 | 7.04 | -0.14% | 0.49 | 1.18% |
| 2025-12-08 | 7.16 | 7.18 | 7.04 | 7.05 | -1.40% | 0.64 | 1.53% |
| 2025-12-05 | 7.13 | 7.16 | 7.07 | 7.15 | +0.28% | 0.38 | 0.92% |
| 2025-12-04 | 7.17 | 7.21 | 7.10 | 7.13 | -1.11% | 0.40 | 0.95% |
| 2025-12-03 | 7.21 | 7.28 | 7.16 | 7.21 | -0.14% | 0.56 | 1.33% |
| 2025-12-02 | 7.23 | 7.25 | 7.16 | 7.22 | +0.14% | 0.48 | 1.14% |
| 2025-12-01 | 7.08 | 7.30 | 7.05 | 7.21 | +1.55% | 0.80 | 1.88% |
| 2025-11-28 | 7.05 | 7.11 | 7.00 | 7.10 | +0.42% | 0.43 | 1.03% |
| 2025-11-27 | 7.00 | 7.13 | 6.99 | 7.07 | +0.71% | 0.53 | 1.28% |
| 2025-11-26 | 6.99 | 7.10 | 6.97 | 7.02 | +0.72% | 0.51 | 1.24% |
| 2025-11-25 | 6.94 | 7.03 | 6.90 | 6.97 | +1.01% | 0.49 | 1.19% |
| 2025-11-24 | 6.99 | 7.04 | 6.88 | 6.90 | -0.58% | 0.61 | 1.51% |
| 2025-11-21 | 7.25 | 7.27 | 6.92 | 6.94 | -4.80% | 1.06 | 2.55% |