鲁银投资(600784)股票行情 鲁银投资股票行情 600784股票行情_爱股网
鲁银投资(600784)股票行情
鲁银投资(600784)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 |
|---|
| 2025-10-27 | 6.72 | 6.66 | -0.07 | -1.04% | 6.65 | 6.76 | 90867 | 6081.01 | 1.34% |
| 2025-10-24 | 6.77 | 6.73 | -0.06 | -0.88% | 6.70 | 6.81 | 94470 | 6368.52 | 1.40% |
| 2025-10-23 | 6.74 | 6.79 | 0.03 | 0.44% | 6.71 | 6.81 | 97505 | 6598.79 | 1.44% |
| 2025-10-22 | 6.79 | 6.76 | -0.03 | -0.44% | 6.71 | 6.88 | 127247 | 8639.36 | 1.88% |
| 2025-10-21 | 6.68 | 6.79 | 0.13 | 1.95% | 6.64 | 6.85 | 159847 | 10811.53 | 2.37% |
| 2025-10-20 | 6.60 | 6.66 | 0.08 | 1.22% | 6.55 | 6.86 | 192942 | 12956.26 | 2.86% |
| 2025-10-17 | 6.48 | 6.58 | 0.12 | 1.86% | 6.46 | 6.69 | 172570 | 11365.86 | 2.55% |
| 2025-10-16 | 6.45 | 6.46 | 0.00 | 0.00% | 6.42 | 6.52 | 63075 | 4077.34 | 0.93% |
| 2025-10-15 | 6.45 | 6.46 | 0.01 | 0.16% | 6.44 | 6.50 | 53958 | 3487.21 | 0.80% |
| 2025-10-14 | 6.45 | 6.45 | 0.06 | 0.94% | 6.43 | 6.53 | 97230 | 6293.61 | 1.44% |
| 2025-10-13 | 6.30 | 6.39 | -0.03 | -0.47% | 6.21 | 6.39 | 71371 | 4506.53 | 1.06% |
| 2025-10-10 | 6.35 | 6.42 | 0.04 | 0.63% | 6.34 | 6.44 | 70492 | 4514.90 | 1.04% |
| 2025-10-09 | 6.29 | 6.38 | 0.03 | 0.47% | 6.29 | 6.41 | 72849 | 4620.89 | 1.08% |
| 2025-09-30 | 6.42 | 6.35 | -0.04 | -0.63% | 6.35 | 6.43 | 48606 | 3098.41 | 0.72% |
| 2025-09-29 | 6.25 | 6.39 | 0.12 | 1.91% | 6.19 | 6.40 | 92596 | 5859.07 | 1.37% |
| 2025-09-26 | 6.22 | 6.27 | 0.05 | 0.80% | 6.17 | 6.28 | 49188 | 3071.58 | 0.73% |
| 2025-09-25 | 6.27 | 6.22 | -0.03 | -0.48% | 6.15 | 6.30 | 42324 | 2634.58 | 0.63% |
| 2025-09-24 | 6.09 | 6.25 | 0.13 | 2.12% | 6.08 | 6.26 | 58483 | 3627.63 | 0.87% |
| 2025-09-23 | 6.27 | 6.12 | -0.19 | -3.01% | 6.06 | 6.29 | 89242 | 5474.93 | 1.32% |
| 2025-09-22 | 6.36 | 6.31 | -0.05 | -0.79% | 6.28 | 6.41 | 54005 | 3424.52 | 0.80% |
| 2025-09-19 | 6.31 | 6.36 | 0.03 | 0.47% | 6.27 | 6.42 | 80419 | 5100.42 | 1.19% |
| 2025-09-18 | 6.32 | 6.33 | 0.01 | 0.16% | 6.25 | 6.49 | 129689 | 8232.64 | 1.92% |
| 2025-09-17 | 6.27 | 6.32 | 0.05 | 0.80% | 6.24 | 6.39 | 90087 | 5689.04 | 1.33% |
| 2025-09-16 | 6.26 | 6.27 | -0.01 | -0.16% | 6.21 | 6.28 | 74028 | 4619.70 | 1.10% |
| 2025-09-15 | 6.29 | 6.28 | -0.02 | -0.32% | 6.22 | 6.30 | 61912 | 3871.76 | 0.92% |
| 2025-09-12 | 6.31 | 6.30 | -0.01 | -0.16% | 6.26 | 6.36 | 73925 | 4655.91 | 1.09% |
| 2025-09-11 | 6.28 | 6.31 | 0.02 | 0.32% | 6.22 | 6.31 | 85889 | 5384.58 | 1.27% |
| 2025-09-10 | 6.29 | 6.29 | -0.01 | -0.16% | 6.25 | 6.30 | 45096 | 2827.81 | 0.67% |
| 2025-09-09 | 6.32 | 6.30 | -0.02 | -0.32% | 6.28 | 6.37 | 63047 | 3984.24 | 0.93% |
| 2025-09-08 | 6.30 | 6.32 | 0.03 | 0.48% | 6.27 | 6.33 | 61875 | 3898.88 | 0.92% |
| 2025-09-05 | 6.26 | 6.29 | 0.04 | 0.64% | 6.20 | 6.29 | 66485 | 4155.81 | 0.98% |
| 2025-09-04 | 6.23 | 6.25 | 0.03 | 0.48% | 6.20 | 6.32 | 83005 | 5203.32 | 1.23% |
| 2025-09-03 | 6.36 | 6.22 | -0.13 | -2.05% | 6.20 | 6.37 | 89540 | 5593.35 | 1.33% |
| 2025-09-02 | 6.33 | 6.35 | 0.03 | 0.47% | 6.24 | 6.35 | 71659 | 4505.06 | 1.06% |
| 2025-09-01 | 6.37 | 6.32 | -0.05 | -0.78% | 6.28 | 6.40 | 92501 | 5865.19 | 1.37% |
| 2025-08-29 | 6.40 | 6.37 | -0.02 | -0.31% | 6.33 | 6.43 | 84554 | 5380.72 | 1.25% |
| 2025-08-28 | 6.51 | 6.39 | -0.12 | -1.84% | 6.27 | 6.58 | 119138 | 7654.77 | 1.76% |
| 2025-08-27 | 6.78 | 6.51 | -0.27 | -3.98% | 6.51 | 6.78 | 165219 | 10986.61 | 2.45% |
| 2025-08-26 | 6.69 | 6.78 | 0.06 | 0.89% | 6.66 | 6.94 | 154073 | 10420.70 | 2.28% |
| 2025-08-25 | 6.79 | 6.72 | -0.10 | -1.47% | 6.68 | 6.80 | 147005 | 9878.12 | 2.18% |
| 2025-08-22 | 6.82 | 6.82 | -0.01 | -0.15% | 6.73 | 6.85 | 84543 | 5730.86 | 1.25% |
| 2025-08-21 | 6.74 | 6.83 | 0.05 | 0.74% | 6.74 | 6.91 | 93498 | 6386.42 | 1.38% |
| 2025-08-20 | 6.70 | 6.78 | 0.05 | 0.74% | 6.69 | 6.78 | 79989 | 5402.02 | 1.18% |
| 2025-08-19 | 6.74 | 6.73 | -0.01 | -0.15% | 6.68 | 6.79 | 92135 | 6205.62 | 1.36% |
| 2025-08-18 | 6.76 | 6.74 | -0.01 | -0.15% | 6.73 | 6.79 | 114742 | 7753.33 | 1.70% |
| 2025-08-15 | 6.74 | 6.75 | 0.00 | 0.00% | 6.72 | 6.86 | 108565 | 7353.43 | 1.61% |
| 2025-08-14 | 7.01 | 6.75 | -0.22 | -3.16% | 6.71 | 7.01 | 194012 | 13231.64 | 2.87% |
| 2025-08-13 | 6.80 | 6.97 | 0.17 | 2.50% | 6.77 | 7.15 | 237198 | 16534.67 | 3.51% |
| 2025-08-12 | 6.72 | 6.80 | 0.09 | 1.34% | 6.69 | 6.86 | 115568 | 7817.52 | 1.71% |
| 2025-08-11 | 6.75 | 6.71 | -0.06 | -0.89% | 6.64 | 6.79 | 133681 | 8932.27 | 1.98% |
| 2025-08-08 | 6.63 | 6.77 | 0.11 | 1.65% | 6.63 | 7.08 | 231524 | 15812.88 | 3.43% |
| 2025-08-07 | 6.61 | 6.66 | 0.06 | 0.91% | 6.55 | 6.70 | 105050 | 6969.68 | 1.55% |
| 2025-08-06 | 6.57 | 6.60 | 0.02 | 0.30% | 6.52 | 6.61 | 84264 | 5528.01 | 1.25% |
| 2025-08-05 | 6.55 | 6.58 | 0.10 | 1.54% | 6.54 | 6.68 | 144666 | 9548.66 | 2.14% |
| 2025-08-04 | 6.45 | 6.48 | 0.02 | 0.31% | 6.43 | 6.51 | 83202 | 5384.66 | 1.23% |
| 2025-08-01 | 6.41 | 6.46 | 0.05 | 0.78% | 6.38 | 6.48 | 68873 | 4430.09 | 1.02% |
| 2025-07-31 | 6.52 | 6.41 | -0.11 | -1.69% | 6.37 | 6.59 | 111560 | 7208.02 | 1.65% |
| 2025-07-30 | 6.53 | 6.52 | -0.02 | -0.31% | 6.44 | 6.55 | 89628 | 5822.33 | 1.33% |
| 2025-07-29 | 6.54 | 6.54 | 0.02 | 0.31% | 6.43 | 6.55 | 91302 | 5926.03 | 1.35% |
| 2025-07-28 | 6.55 | 6.52 | -0.04 | -0.61% | 6.47 | 6.59 | 81567 | 5314.44 | 1.21% |
| 2025-07-25 | 6.59 | 6.56 | -0.02 | -0.30% | 6.53 | 6.61 | 72160 | 4728.45 | 1.07% |
| 2025-07-24 | 6.50 | 6.58 | 0.08 | 1.23% | 6.49 | 6.62 | 83082 | 5454.29 | 1.23% |
| 2025-07-23 | 6.52 | 6.50 | -0.05 | -0.76% | 6.49 | 6.56 | 68627 | 4476.29 | 1.02% |
| 2025-07-22 | 6.55 | 6.55 | 0.00 | 0.00% | 6.44 | 6.57 | 67401 | 4390.48 | 1.00% |
| 2025-07-21 | 6.40 | 6.55 | 0.12 | 1.87% | 6.40 | 6.56 | 90268 | 5887.15 | 1.34% |
| 2025-07-18 | 6.47 | 6.43 | -0.02 | -0.31% | 6.40 | 6.48 | 52582 | 3376.25 | 0.78% |
| 2025-07-17 | 6.45 | 6.45 | 0.00 | 0.00% | 6.43 | 6.50 | 71369 | 4612.12 | 1.06% |
| 2025-07-16 | 6.36 | 6.45 | 0.08 | 1.26% | 6.30 | 6.50 | 86596 | 5571.73 | 1.28% |
| 2025-07-15 | 6.51 | 6.37 | -0.12 | -1.85% | 6.35 | 6.51 | 80118 | 5127.76 | 1.19% |
| 2025-07-14 | 6.44 | 6.49 | 0.06 | 0.93% | 6.42 | 6.52 | 77036 | 4990.50 | 1.14% |
| 2025-07-11 | 6.48 | 6.43 | -0.03 | -0.46% | 6.37 | 6.49 | 93794 | 6033.42 | 1.39% |
| 2025-07-10 | 6.40 | 6.46 | 0.06 | 0.94% | 6.38 | 6.49 | 105861 | 6809.23 | 1.57% |
| 2025-07-09 | 6.39 | 6.40 | 0.01 | 0.16% | 6.35 | 6.42 | 68325 | 4363.07 | 1.01% |
| 2025-07-08 | 6.39 | 6.39 | -0.01 | -0.16% | 6.37 | 6.42 | 80664 | 5161.19 | 1.19% |
| 2025-07-07 | 6.34 | 6.40 | 0.04 | 0.63% | 6.31 | 6.41 | 107406 | 6840.75 | 1.59% |
| 2025-07-04 | 6.41 | 6.36 | -0.04 | -0.63% | 6.33 | 6.44 | 144652 | 9247.37 | 2.14% |
| 2025-07-03 | 6.39 | 6.40 | 0.04 | 0.63% | 6.35 | 6.42 | 94385 | 6023.03 | 1.40% |
| 2025-07-02 | 6.39 | 6.43 | 0.05 | 0.78% | 6.36 | 6.46 | 128883 | 8257.75 | 1.91% |
| 2025-07-01 | 6.43 | 6.38 | -0.02 | -0.31% | 6.34 | 6.44 | 86932 | 5546.31 | 1.29% |
| 2025-06-30 | 6.40 | 6.40 | 0.01 | 0.16% | 6.36 | 6.48 | 104109 | 6663.97 | 1.54% |
上证大盘股票行情在线 K线走势图
鲁银投资(600784)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
