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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.78 | 6.82 | 6.76 | 6.82 | +0.44% | 0.53 | 1.32% |
| 2025-09-16 | 6.76 | 6.81 | 6.73 | 6.79 | +0.73% | 0.60 | 1.48% |
| 2025-09-15 | 6.79 | 6.79 | 6.72 | 6.74 | -0.73% | 0.45 | 1.10% |
| 2025-09-12 | 6.88 | 6.89 | 6.76 | 6.79 | -1.43% | 0.75 | 1.84% |
| 2025-09-11 | 6.85 | 6.90 | 6.77 | 6.89 | +0.72% | 0.66 | 1.62% |
| 2025-09-10 | 6.86 | 6.88 | 6.82 | 6.84 | -0.29% | 0.50 | 1.22% |
| 2025-09-09 | 6.90 | 6.92 | 6.81 | 6.86 | -0.57% | 0.67 | 1.63% |
| 2025-09-08 | 6.84 | 6.93 | 6.83 | 6.90 | +1.16% | 0.98 | 2.38% |
| 2025-09-05 | 6.85 | 6.86 | 6.77 | 6.82 | -0.14% | 0.63 | 1.55% |
| 2025-09-04 | 6.74 | 6.87 | 6.70 | 6.83 | +1.47% | 0.85 | 2.11% |
| 2025-09-03 | 6.82 | 6.86 | 6.70 | 6.73 | -1.45% | 0.60 | 1.49% |
| 2025-09-02 | 6.84 | 6.85 | 6.71 | 6.83 | +0.14% | 0.79 | 1.95% |
| 2025-09-01 | 7.00 | 7.02 | 6.79 | 6.82 | -1.99% | 1.28 | 3.12% |
| 2025-08-29 | 7.01 | 7.06 | 6.92 | 6.95 | -1.26% | 1.15 | 2.75% |
| 2025-08-28 | 7.06 | 7.12 | 6.86 | 7.04 | +0.28% | 1.03 | 2.47% |
| 2025-08-27 | 7.19 | 7.21 | 7.02 | 7.02 | -2.47% | 1.03 | 2.41% |
| 2025-08-26 | 7.21 | 7.26 | 7.18 | 7.20 | 0.00% | 0.78 | 1.81% |
| 2025-08-25 | 7.20 | 7.23 | 7.16 | 7.20 | 0.00% | 0.87 | 2.02% |
| 2025-08-22 | 7.24 | 7.24 | 7.10 | 7.20 | -0.27% | 0.83 | 1.95% |
| 2025-08-21 | 7.23 | 7.26 | 7.15 | 7.22 | +0.14% | 0.74 | 1.72% |