鲁 泰Ａ(000726)股票行情
鲁 泰Ａ(000726)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 6.17 | 6.13 | -0.06 | -0.97% | 6.10 | 6.20 | 65337 | 4014.31 | 1.11% |
| 2025-03-27 | 6.22 | 6.19 | -0.03 | -0.48% | 6.17 | 6.26 | 73545 | 4573.97 | 1.25% |
| 2025-03-26 | 6.21 | 6.22 | 0.02 | 0.32% | 6.17 | 6.24 | 73112 | 4544.55 | 1.24% |
| 2025-03-25 | 6.13 | 6.20 | 0.05 | 0.81% | 6.11 | 6.20 | 78563 | 4837.44 | 1.33% |
| 2025-03-24 | 6.16 | 6.15 | 0.00 | 0.00% | 6.07 | 6.21 | 80147 | 4924.78 | 1.36% |
| 2025-03-21 | 6.19 | 6.15 | -0.03 | -0.49% | 6.12 | 6.22 | 68478 | 4226.75 | 1.16% |
| 2025-03-20 | 6.20 | 6.18 | -0.02 | -0.32% | 6.17 | 6.23 | 46650 | 2889.12 | 0.79% |
| 2025-03-19 | 6.18 | 6.20 | 0.01 | 0.16% | 6.16 | 6.20 | 53419 | 3306.20 | 0.91% |
| 2025-03-18 | 6.17 | 6.19 | 0.03 | 0.49% | 6.12 | 6.20 | 73947 | 4559.70 | 1.26% |
| 2025-03-17 | 6.13 | 6.16 | 0.04 | 0.65% | 6.12 | 6.17 | 60498 | 3718.52 | 1.03% |
| 2025-03-14 | 6.06 | 6.12 | 0.04 | 0.66% | 6.06 | 6.14 | 92842 | 5666.28 | 1.58% |
| 2025-03-13 | 6.07 | 6.08 | 0.02 | 0.33% | 6.02 | 6.08 | 74479 | 4506.62 | 1.27% |
| 2025-03-12 | 6.07 | 6.06 | -0.02 | -0.33% | 6.03 | 6.10 | 54834 | 3320.37 | 0.93% |
| 2025-03-11 | 6.02 | 6.08 | 0.04 | 0.66% | 5.99 | 6.08 | 63875 | 3855.79 | 1.09% |
| 2025-03-10 | 6.03 | 6.04 | 0.01 | 0.17% | 6.01 | 6.05 | 63018 | 3801.95 | 1.07% |
| 2025-03-07 | 6.00 | 6.03 | 0.01 | 0.17% | 5.99 | 6.05 | 92055 | 5545.22 | 1.56% |
| 2025-03-06 | 6.00 | 6.02 | -0.01 | -0.17% | 5.97 | 6.03 | 99129 | 5953.50 | 1.68% |
| 2025-03-05 | 5.98 | 6.03 | 0.05 | 0.84% | 5.90 | 6.10 | 118693 | 7096.70 | 2.02% |
| 2025-03-04 | 5.94 | 5.98 | 0.02 | 0.34% | 5.92 | 6.00 | 65052 | 3882.36 | 1.11% |
| 2025-03-03 | 5.99 | 5.96 | 0.00 | 0.00% | 5.93 | 6.02 | 108837 | 6499.76 | 1.85% |
| 2025-02-28 | 6.05 | 5.96 | -0.10 | -1.65% | 5.93 | 6.08 | 124024 | 7432.57 | 2.11% |
| 2025-02-27 | 6.06 | 6.06 | -0.01 | -0.16% | 6.00 | 6.10 | 115183 | 6962.71 | 1.96% |
| 2025-02-26 | 6.06 | 6.07 | 0.02 | 0.33% | 6.03 | 6.13 | 125547 | 7622.29 | 2.13% |
| 2025-02-25 | 6.18 | 6.05 | -0.13 | -2.10% | 6.03 | 6.18 | 115379 | 7033.85 | 1.96% |
| 2025-02-24 | 6.17 | 6.18 | 0.01 | 0.16% | 6.15 | 6.28 | 91424 | 5664.78 | 1.55% |
| 2025-02-21 | 6.18 | 6.17 | -0.01 | -0.16% | 6.13 | 6.21 | 48186 | 2968.66 | 0.82% |
| 2025-02-20 | 6.18 | 6.18 | 0.01 | 0.16% | 6.14 | 6.20 | 45140 | 2787.03 | 0.77% |
| 2025-02-19 | 6.21 | 6.17 | -0.06 | -0.96% | 6.15 | 6.25 | 76287 | 4723.90 | 1.30% |
| 2025-02-18 | 6.30 | 6.23 | -0.10 | -1.58% | 6.18 | 6.40 | 72687 | 4564.04 | 1.23% |
| 2025-02-17 | 6.24 | 6.33 | 0.09 | 1.44% | 6.24 | 6.33 | 73511 | 4629.23 | 1.25% |
| 2025-02-14 | 6.26 | 6.24 | -0.03 | -0.48% | 6.22 | 6.29 | 46584 | 2906.26 | 0.79% |
| 2025-02-13 | 6.30 | 6.27 | -0.04 | -0.63% | 6.26 | 6.32 | 39212 | 2468.39 | 0.67% |
| 2025-02-12 | 6.33 | 6.31 | -0.02 | -0.32% | 6.23 | 6.34 | 43362 | 2728.24 | 0.74% |
| 2025-02-11 | 6.33 | 6.33 | 0.02 | 0.32% | 6.28 | 6.35 | 50474 | 3186.36 | 0.86% |
| 2025-02-10 | 6.30 | 6.31 | -0.01 | -0.16% | 6.30 | 6.38 | 52706 | 3334.71 | 0.90% |
| 2025-02-07 | 6.29 | 6.32 | 0.04 | 0.64% | 6.25 | 6.35 | 62225 | 3926.86 | 1.06% |
| 2025-02-06 | 6.24 | 6.28 | 0.03 | 0.48% | 6.22 | 6.29 | 62412 | 3900.90 | 1.06% |
| 2025-02-05 | 6.37 | 6.25 | -0.12 | -1.88% | 6.21 | 6.43 | 70633 | 4442.59 | 1.20% |
| 2025-01-27 | 6.29 | 6.37 | 0.11 | 1.76% | 6.27 | 6.46 | 58203 | 3719.72 | 0.99% |
| 2025-01-24 | 6.23 | 6.26 | 0.02 | 0.32% | 6.19 | 6.28 | 45351 | 2831.39 | 0.77% |
| 2025-01-23 | 6.20 | 6.24 | 0.07 | 1.13% | 6.20 | 6.31 | 52570 | 3291.30 | 0.89% |
| 2025-01-22 | 6.21 | 6.17 | -0.06 | -0.96% | 6.13 | 6.23 | 41568 | 2566.34 | 0.71% |
| 2025-01-21 | 6.33 | 6.23 | -0.09 | -1.42% | 6.21 | 6.35 | 34829 | 2175.89 | 0.59% |
| 2025-01-20 | 6.32 | 6.32 | 0.05 | 0.80% | 6.24 | 6.34 | 42613 | 2686.60 | 0.72% |
| 2025-01-17 | 6.31 | 6.27 | -0.03 | -0.48% | 6.20 | 6.31 | 31441 | 1970.38 | 0.53% |
| 2025-01-16 | 6.22 | 6.30 | 0.11 | 1.78% | 6.20 | 6.34 | 58382 | 3668.54 | 0.99% |
| 2025-01-15 | 6.12 | 6.19 | 0.07 | 1.14% | 6.09 | 6.21 | 52042 | 3204.57 | 0.88% |
| 2025-01-14 | 5.99 | 6.12 | 0.14 | 2.34% | 5.99 | 6.12 | 56436 | 3425.26 | 0.96% |
| 2025-01-13 | 6.05 | 5.98 | -0.10 | -1.64% | 5.94 | 6.05 | 47023 | 2814.53 | 0.80% |
| 2025-01-10 | 6.26 | 6.08 | -0.16 | -2.56% | 6.08 | 6.26 | 56512 | 3475.48 | 0.96% |
| 2025-01-09 | 6.33 | 6.24 | -0.12 | -1.89% | 6.23 | 6.33 | 48638 | 3049.50 | 0.83% |
| 2025-01-08 | 6.34 | 6.36 | 0.01 | 0.16% | 6.20 | 6.39 | 59848 | 3772.35 | 1.02% |
| 2025-01-07 | 6.35 | 6.35 | 0.00 | 0.00% | 6.27 | 6.40 | 48936 | 3099.57 | 0.83% |
| 2025-01-06 | 6.25 | 6.35 | 0.10 | 1.60% | 6.12 | 6.42 | 75659 | 4771.31 | 1.29% |
| 2025-01-03 | 6.50 | 6.25 | -0.21 | -3.25% | 6.23 | 6.52 | 83098 | 5284.40 | 1.41% |
| 2025-01-02 | 6.51 | 6.46 | -0.06 | -0.92% | 6.42 | 6.69 | 99825 | 6569.71 | 1.70% |
| 2024-12-31 | 6.59 | 6.52 | -0.04 | -0.61% | 6.51 | 6.69 | 74322 | 4895.91 | 1.26% |
| 2024-12-30 | 6.57 | 6.56 | -0.03 | -0.46% | 6.51 | 6.60 | 42127 | 2759.38 | 0.72% |
| 2024-12-27 | 6.50 | 6.59 | 0.10 | 1.54% | 6.47 | 6.61 | 58175 | 3817.24 | 0.99% |
| 2024-12-26 | 6.55 | 6.49 | -0.06 | -0.92% | 6.47 | 6.61 | 60453 | 3947.96 | 1.03% |
| 2024-12-25 | 6.60 | 6.55 | -0.08 | -1.21% | 6.47 | 6.63 | 66290 | 4334.36 | 1.13% |
| 2024-12-24 | 6.50 | 6.63 | 0.15 | 2.31% | 6.46 | 6.64 | 79739 | 5228.57 | 1.35% |
| 2024-12-23 | 6.65 | 6.48 | -0.17 | -2.56% | 6.45 | 6.67 | 101284 | 6627.35 | 1.72% |
| 2024-12-20 | 6.66 | 6.65 | 0.00 | 0.00% | 6.61 | 6.74 | 66590 | 4448.32 | 1.13% |
| 2024-12-19 | 6.63 | 6.65 | -0.01 | -0.15% | 6.52 | 6.66 | 84449 | 5575.83 | 1.43% |
| 2024-12-18 | 6.73 | 6.71 | -0.01 | -0.15% | 6.68 | 6.84 | 104538 | 7055.54 | 1.78% |
| 2024-12-17 | 6.99 | 6.72 | -0.25 | -3.59% | 6.69 | 7.00 | 129152 | 8773.73 | 2.19% |
| 2024-12-16 | 7.01 | 6.97 | 0.00 | 0.00% | 6.94 | 7.07 | 87033 | 6097.71 | 1.48% |
| 2024-12-13 | 7.10 | 6.97 | -0.16 | -2.24% | 6.97 | 7.10 | 106122 | 7458.29 | 1.80% |
| 2024-12-12 | 6.92 | 7.13 | 0.22 | 3.18% | 6.91 | 7.13 | 172525 | 12175.65 | 2.93% |
| 2024-12-11 | 6.80 | 6.91 | 0.07 | 1.02% | 6.80 | 6.95 | 96636 | 6664.31 | 1.64% |
| 2024-12-10 | 7.02 | 6.84 | -0.07 | -1.01% | 6.82 | 7.07 | 126901 | 8773.04 | 2.16% |
| 2024-12-09 | 6.90 | 6.91 | 0.01 | 0.14% | 6.83 | 6.95 | 85343 | 5891.15 | 1.45% |
| 2024-12-06 | 6.80 | 6.90 | 0.09 | 1.32% | 6.76 | 6.91 | 74255 | 5081.51 | 1.26% |
| 2024-12-05 | 6.72 | 6.81 | 0.07 | 1.04% | 6.70 | 6.84 | 82291 | 5572.28 | 1.40% |
| 2024-12-04 | 6.85 | 6.74 | -0.14 | -2.03% | 6.72 | 6.86 | 94340 | 6402.75 | 1.60% |
| 2024-12-03 | 6.90 | 6.88 | -0.01 | -0.15% | 6.83 | 6.99 | 99383 | 6859.73 | 1.69% |
| 2024-12-02 | 6.80 | 6.89 | 0.11 | 1.62% | 6.78 | 6.91 | 112244 | 7679.58 | 1.91% |
| 2024-11-29 | 6.63 | 6.78 | 0.13 | 1.95% | 6.63 | 6.79 | 115335 | 7783.18 | 1.96% |
| 2024-11-28 | 6.66 | 6.65 | -0.02 | -0.30% | 6.63 | 6.74 | 92174 | 6167.18 | 1.57% |
深证大盘股票行情在线 K线走势图
