鲁信创投(600783)股票行情
鲁信创投(600783)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 | 12.62 | 12.56 | -0.06 | -0.48% | 12.51 | 12.75 | 48130 | 6083.17 | 0.65% |
| 2025-03-27 | 12.55 | 12.62 | 0.09 | 0.72% | 12.33 | 12.75 | 47564 | 5987.37 | 0.64% |
| 2025-03-26 | 12.38 | 12.53 | 0.17 | 1.38% | 12.31 | 12.54 | 35219 | 4394.34 | 0.47% |
| 2025-03-25 | 12.42 | 12.36 | -0.13 | -1.04% | 12.28 | 12.49 | 41167 | 5091.88 | 0.55% |
| 2025-03-24 | 12.59 | 12.49 | -0.12 | -0.95% | 12.25 | 12.64 | 63453 | 7860.12 | 0.85% |
| 2025-03-21 | 12.93 | 12.61 | -0.36 | -2.78% | 12.58 | 13.00 | 67212 | 8570.71 | 0.90% |
| 2025-03-20 | 13.09 | 12.97 | -0.17 | -1.29% | 12.93 | 13.15 | 55902 | 7293.65 | 0.75% |
| 2025-03-19 | 13.10 | 13.14 | -0.01 | -0.08% | 13.05 | 13.25 | 52783 | 6938.29 | 0.71% |
| 2025-03-18 | 13.17 | 13.15 | -0.05 | -0.38% | 13.11 | 13.35 | 51516 | 6786.29 | 0.69% |
| 2025-03-17 | 13.42 | 13.20 | -0.08 | -0.60% | 13.18 | 13.58 | 119286 | 15929.89 | 1.60% |
| 2025-03-14 | 12.80 | 13.28 | 0.47 | 3.67% | 12.72 | 13.30 | 147897 | 19420.96 | 1.99% |
| 2025-03-13 | 13.06 | 12.81 | -0.27 | -2.06% | 12.63 | 13.13 | 73388 | 9426.09 | 0.99% |
| 2025-03-12 | 12.92 | 13.08 | 0.24 | 1.87% | 12.82 | 13.23 | 123311 | 16086.22 | 1.66% |
| 2025-03-11 | 12.71 | 12.84 | -0.06 | -0.47% | 12.65 | 12.87 | 80254 | 10251.55 | 1.08% |
| 2025-03-10 | 12.94 | 12.90 | -0.03 | -0.23% | 12.80 | 13.14 | 126152 | 16345.87 | 1.69% |
| 2025-03-07 | 13.37 | 12.93 | -0.71 | -5.21% | 12.91 | 13.44 | 254706 | 33413.30 | 3.42% |
| 2025-03-06 | 12.72 | 13.64 | 0.92 | 7.23% | 12.62 | 13.99 | 326162 | 44735.87 | 4.38% |
| 2025-03-05 | 12.25 | 12.72 | 0.50 | 4.09% | 11.97 | 12.99 | 124727 | 15526.76 | 1.68% |
| 2025-03-04 | 11.93 | 12.22 | 0.25 | 2.09% | 11.93 | 12.24 | 37600 | 4562.62 | 0.51% |
| 2025-03-03 | 12.07 | 11.97 | -0.06 | -0.50% | 11.95 | 12.24 | 41338 | 5002.98 | 0.56% |
| 2025-02-28 | 12.26 | 12.03 | -0.28 | -2.27% | 12.02 | 12.64 | 55566 | 6812.77 | 0.75% |
| 2025-02-27 | 12.32 | 12.31 | -0.03 | -0.24% | 12.07 | 12.48 | 51358 | 6309.35 | 0.69% |
| 2025-02-26 | 12.22 | 12.34 | 0.11 | 0.90% | 12.21 | 12.36 | 41971 | 5155.04 | 0.56% |
| 2025-02-25 | 12.31 | 12.23 | -0.18 | -1.45% | 12.19 | 12.38 | 40874 | 5021.30 | 0.55% |
| 2025-02-24 | 12.62 | 12.41 | -0.22 | -1.74% | 12.37 | 12.64 | 56805 | 7092.45 | 0.76% |
| 2025-02-21 | 12.66 | 12.63 | 0.07 | 0.56% | 12.45 | 12.72 | 53988 | 6796.33 | 0.73% |
| 2025-02-20 | 12.54 | 12.56 | 0.00 | 0.00% | 12.38 | 12.60 | 39734 | 4969.67 | 0.53% |
| 2025-02-19 | 12.37 | 12.56 | 0.18 | 1.45% | 12.36 | 12.60 | 51235 | 6401.11 | 0.69% |
| 2025-02-18 | 12.64 | 12.38 | -0.28 | -2.21% | 12.29 | 12.64 | 39883 | 4974.50 | 0.54% |
| 2025-02-17 | 12.83 | 12.66 | -0.04 | -0.31% | 12.59 | 12.84 | 42776 | 5440.79 | 0.57% |
| 2025-02-14 | 12.63 | 12.70 | 0.06 | 0.47% | 12.57 | 12.76 | 30562 | 3870.79 | 0.41% |
| 2025-02-13 | 12.85 | 12.64 | -0.19 | -1.48% | 12.58 | 12.92 | 41170 | 5218.47 | 0.55% |
| 2025-02-12 | 12.49 | 12.83 | 0.30 | 2.39% | 12.48 | 12.84 | 45540 | 5763.93 | 0.61% |
| 2025-02-11 | 12.64 | 12.53 | -0.11 | -0.87% | 12.38 | 12.68 | 40935 | 5109.48 | 0.55% |
| 2025-02-10 | 12.70 | 12.64 | -0.02 | -0.16% | 12.63 | 12.88 | 56372 | 7181.88 | 0.76% |
| 2025-02-07 | 12.43 | 12.66 | 0.23 | 1.85% | 12.36 | 12.87 | 73633 | 9291.76 | 0.99% |
| 2025-02-06 | 12.10 | 12.43 | 0.31 | 2.56% | 12.02 | 12.47 | 54907 | 6769.62 | 0.74% |
| 2025-02-05 | 12.23 | 12.12 | 0.02 | 0.17% | 12.08 | 12.31 | 27510 | 3350.72 | 0.37% |
| 2025-01-27 | 12.19 | 12.10 | -0.07 | -0.58% | 12.10 | 12.36 | 31016 | 3784.04 | 0.42% |
| 2025-01-24 | 12.00 | 12.17 | 0.06 | 0.50% | 11.99 | 12.20 | 32218 | 3905.90 | 0.43% |
| 2025-01-23 | 12.21 | 12.11 | 0.05 | 0.41% | 12.10 | 12.48 | 51575 | 6351.71 | 0.69% |
| 2025-01-22 | 12.11 | 12.06 | -0.08 | -0.66% | 11.95 | 12.13 | 24828 | 2984.99 | 0.33% |
| 2025-01-21 | 12.29 | 12.14 | -0.07 | -0.57% | 12.04 | 12.30 | 28457 | 3453.59 | 0.38% |
| 2025-01-20 | 12.33 | 12.21 | -0.01 | -0.08% | 12.19 | 12.42 | 30526 | 3747.02 | 0.41% |
| 2025-01-17 | 12.05 | 12.22 | 0.12 | 0.99% | 12.05 | 12.29 | 25099 | 3056.77 | 0.34% |
| 2025-01-16 | 12.23 | 12.10 | -0.06 | -0.49% | 12.05 | 12.36 | 36094 | 4398.78 | 0.48% |
| 2025-01-15 | 12.10 | 12.16 | -0.07 | -0.57% | 12.08 | 12.33 | 33899 | 4119.18 | 0.46% |
| 2025-01-14 | 11.82 | 12.23 | 0.44 | 3.73% | 11.82 | 12.24 | 41933 | 5065.55 | 0.56% |
| 2025-01-13 | 11.39 | 11.79 | 0.02 | 0.17% | 11.32 | 11.87 | 42070 | 4896.75 | 0.57% |
| 2025-01-10 | 11.80 | 11.77 | 0.01 | 0.09% | 11.74 | 12.35 | 63119 | 7604.86 | 0.85% |
| 2025-01-09 | 11.68 | 11.76 | 0.02 | 0.17% | 11.63 | 11.91 | 37745 | 4457.56 | 0.51% |
| 2025-01-08 | 12.23 | 11.74 | -0.48 | -3.93% | 11.47 | 12.25 | 71918 | 8461.57 | 0.97% |
| 2025-01-07 | 11.85 | 12.22 | 0.38 | 3.21% | 11.65 | 12.25 | 55688 | 6652.52 | 0.75% |
| 2025-01-06 | 11.75 | 11.84 | 0.09 | 0.77% | 11.57 | 11.92 | 38013 | 4478.54 | 0.51% |
| 2025-01-03 | 12.23 | 11.75 | -0.42 | -3.45% | 11.69 | 12.32 | 44776 | 5351.62 | 0.60% |
| 2025-01-02 | 12.69 | 12.17 | -0.50 | -3.95% | 12.06 | 12.78 | 49845 | 6192.20 | 0.67% |
| 2024-12-31 | 13.23 | 12.67 | -0.57 | -4.31% | 12.66 | 13.31 | 53717 | 6950.64 | 0.72% |
| 2024-12-30 | 13.29 | 13.24 | -0.05 | -0.38% | 13.06 | 13.34 | 30447 | 4013.48 | 0.41% |
| 2024-12-27 | 13.17 | 13.29 | 0.12 | 0.91% | 13.13 | 13.48 | 39896 | 5311.75 | 0.54% |
| 2024-12-26 | 13.15 | 13.17 | 0.01 | 0.08% | 13.10 | 13.33 | 27421 | 3628.19 | 0.37% |
| 2024-12-25 | 13.33 | 13.16 | -0.14 | -1.05% | 13.03 | 13.36 | 26985 | 3546.43 | 0.36% |
| 2024-12-24 | 13.16 | 13.30 | 0.09 | 0.68% | 13.16 | 13.35 | 25958 | 3443.13 | 0.35% |
| 2024-12-23 | 13.64 | 13.21 | -0.43 | -3.15% | 13.16 | 13.67 | 44064 | 5887.58 | 0.59% |
| 2024-12-20 | 13.62 | 13.64 | 0.02 | 0.15% | 13.51 | 13.73 | 29637 | 4041.13 | 0.40% |
| 2024-12-19 | 13.57 | 13.62 | -0.04 | -0.29% | 13.38 | 13.64 | 33656 | 4549.32 | 0.45% |
| 2024-12-18 | 13.66 | 13.66 | 0.02 | 0.15% | 13.59 | 13.89 | 27514 | 3773.02 | 0.37% |
| 2024-12-17 | 13.94 | 13.64 | -0.24 | -1.73% | 13.57 | 13.94 | 45717 | 6271.58 | 0.61% |
| 2024-12-16 | 14.01 | 13.88 | -0.05 | -0.36% | 13.80 | 14.29 | 48856 | 6848.72 | 0.66% |
| 2024-12-13 | 14.19 | 13.93 | -0.37 | -2.59% | 13.91 | 14.24 | 55362 | 7774.21 | 0.74% |
| 2024-12-12 | 14.15 | 14.30 | 0.15 | 1.06% | 14.03 | 14.39 | 57761 | 8214.60 | 0.78% |
| 2024-12-11 | 14.08 | 14.15 | 0.07 | 0.50% | 13.98 | 14.23 | 48900 | 6925.85 | 0.66% |
| 2024-12-10 | 14.56 | 14.08 | 0.10 | 0.72% | 14.01 | 14.76 | 91337 | 13071.12 | 1.23% |
| 2024-12-09 | 14.21 | 13.98 | -0.26 | -1.83% | 13.86 | 14.27 | 55650 | 7819.00 | 0.75% |
| 2024-12-06 | 14.12 | 14.24 | 0.05 | 0.35% | 13.90 | 14.36 | 74343 | 10528.32 | 1.00% |
| 2024-12-05 | 13.99 | 14.19 | -0.02 | -0.14% | 13.84 | 14.43 | 96228 | 13620.91 | 1.29% |
| 2024-12-04 | 14.12 | 14.21 | -0.06 | -0.42% | 13.90 | 14.97 | 172738 | 24952.44 | 2.32% |
| 2024-12-03 | 14.51 | 14.27 | 0.43 | 3.11% | 14.04 | 15.00 | 151593 | 21783.61 | 2.04% |
| 2024-12-02 | 13.53 | 13.84 | 0.32 | 2.37% | 13.45 | 13.95 | 65250 | 8973.25 | 0.88% |
| 2024-11-29 | 13.24 | 13.52 | 0.27 | 2.04% | 13.05 | 13.72 | 70880 | 9539.44 | 0.95% |
| 2024-11-28 | 13.28 | 13.25 | 0.04 | 0.30% | 13.17 | 13.75 | 64195 | 8590.08 | 0.86% |
上证大盘股票行情在线 K线走势图
