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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.36 | 7.38 | 7.24 | 7.29 | -0.95% | 0.63 | 1.47% |
| 2025-11-19 | 7.43 | 7.48 | 7.32 | 7.36 | -1.08% | 0.63 | 1.44% |
| 2025-11-18 | 7.55 | 7.59 | 7.41 | 7.44 | -1.59% | 0.84 | 1.91% |
| 2025-11-17 | 7.56 | 7.61 | 7.50 | 7.56 | 0.00% | 0.85 | 1.92% |
| 2025-11-14 | 7.51 | 7.70 | 7.51 | 7.56 | +0.67% | 1.37 | 3.05% |
| 2025-11-13 | 7.50 | 7.54 | 7.42 | 7.51 | +0.27% | 0.95 | 2.16% |
| 2025-11-12 | 7.37 | 7.52 | 7.34 | 7.49 | +1.49% | 1.13 | 2.57% |
| 2025-11-11 | 7.42 | 7.42 | 7.33 | 7.38 | -0.40% | 0.78 | 1.81% |
| 2025-11-10 | 7.28 | 7.43 | 7.25 | 7.41 | +2.21% | 1.09 | 2.53% |
| 2025-11-07 | 7.18 | 7.30 | 7.15 | 7.25 | +0.83% | 0.91 | 2.14% |
| 2025-11-06 | 7.18 | 7.20 | 7.11 | 7.19 | +0.42% | 0.56 | 1.33% |
| 2025-11-05 | 7.15 | 7.21 | 7.13 | 7.16 | -0.14% | 0.66 | 1.56% |
| 2025-11-04 | 7.18 | 7.25 | 7.15 | 7.17 | -0.28% | 0.72 | 1.71% |
| 2025-11-03 | 7.27 | 7.28 | 7.18 | 7.19 | -0.96% | 0.95 | 2.24% |
| 2025-10-31 | 7.26 | 7.29 | 7.14 | 7.26 | +0.69% | 1.28 | 3.02% |
| 2025-10-30 | 7.25 | 7.30 | 7.19 | 7.21 | -0.55% | 0.87 | 2.05% |
| 2025-10-29 | 7.21 | 7.32 | 7.16 | 7.25 | +0.42% | 1.12 | 2.62% |
| 2025-10-28 | 7.20 | 7.25 | 7.18 | 7.22 | 0.00% | 0.67 | 1.57% |
| 2025-10-27 | 7.23 | 7.26 | 7.15 | 7.22 | 0.00% | 0.94 | 2.22% |
| 2025-10-24 | 7.35 | 7.36 | 7.20 | 7.22 | -1.50% | 1.26 | 2.95% |