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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.31 | 7.37 | 7.26 | 7.33 | +0.55% | 1.51 | 3.49% |
| 2025-10-22 | 7.35 | 7.46 | 7.26 | 7.29 | -0.81% | 2.21 | 5.03% |
| 2025-10-21 | 6.97 | 7.46 | 6.93 | 7.35 | +5.82% | 2.89 | 6.70% |
| 2025-10-20 | 6.91 | 6.94 | 6.85 | 6.94 | +1.15% | 1.10 | 2.67% |
| 2025-10-17 | 6.88 | 6.93 | 6.84 | 6.87 | +0.14% | 0.86 | 2.10% |
| 2025-10-16 | 6.91 | 6.95 | 6.84 | 6.86 | -0.71% | 1.07 | 2.61% |
| 2025-10-15 | 6.92 | 7.05 | 6.82 | 6.91 | +2.79% | 1.85 | 4.51% |
| 2025-10-14 | 6.68 | 6.75 | 6.67 | 6.72 | +0.59% | 0.75 | 1.88% |
| 2025-10-13 | 6.62 | 6.68 | 6.57 | 6.68 | -1.46% | 1.12 | 2.85% |
| 2025-10-10 | 6.61 | 6.80 | 6.58 | 6.78 | +2.38% | 0.92 | 2.30% |
| 2025-10-09 | 6.59 | 6.62 | 6.56 | 6.62 | +0.75% | 0.70 | 1.78% |
| 2025-09-30 | 6.59 | 6.60 | 6.56 | 6.57 | -0.30% | 0.45 | 1.14% |
| 2025-09-29 | 6.55 | 6.62 | 6.50 | 6.59 | +0.30% | 0.51 | 1.31% |
| 2025-09-26 | 6.55 | 6.61 | 6.52 | 6.57 | +0.15% | 0.58 | 1.47% |
| 2025-09-25 | 6.63 | 6.67 | 6.54 | 6.56 | -1.19% | 0.45 | 1.15% |
| 2025-09-24 | 6.59 | 6.68 | 6.57 | 6.64 | +0.45% | 0.38 | 0.95% |
| 2025-09-23 | 6.61 | 6.63 | 6.49 | 6.61 | -0.15% | 0.71 | 1.81% |
| 2025-09-22 | 6.70 | 6.71 | 6.56 | 6.62 | -1.32% | 0.51 | 1.29% |
| 2025-09-19 | 6.68 | 6.73 | 6.62 | 6.71 | +0.15% | 0.59 | 1.48% |
| 2025-09-18 | 6.82 | 6.86 | 6.67 | 6.70 | -1.74% | 0.80 | 1.98% |