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 |
|---|
| 2026-03-26 | 6.99 | 6.96 | -0.03 | -0.43% | 6.90 | 7.06 | 72038 | 5027.94 | 1.07% |
| 2026-03-25 | 6.80 | 6.99 | 0.17 | 2.49% | 6.80 | 7.02 | 76409 | 5310.42 | 1.13% |
| 2026-03-24 | 6.61 | 6.82 | 0.35 | 5.41% | 6.56 | 6.85 | 108554 | 7276.05 | 1.61% |
| 2026-03-23 | 6.69 | 6.47 | -0.35 | -5.13% | 6.43 | 6.76 | 114030 | 7512.35 | 1.69% |
| 2026-03-20 | 6.96 | 6.82 | -0.15 | -2.15% | 6.81 | 6.99 | 71503 | 4936.71 | 1.06% |
| 2026-03-19 | 7.09 | 6.97 | -0.18 | -2.52% | 6.93 | 7.15 | 78738 | 5529.15 | 1.17% |
| 2026-03-18 | 7.17 | 7.15 | -0.03 | -0.42% | 7.06 | 7.18 | 81178 | 5767.41 | 1.20% |
| 2026-03-17 | 7.30 | 7.18 | -0.11 | -1.51% | 7.17 | 7.33 | 90903 | 6579.87 | 1.35% |
| 2026-03-16 | 7.39 | 7.29 | -0.13 | -1.75% | 7.24 | 7.47 | 133184 | 9750.35 | 1.97% |
| 2026-03-13 | 7.48 | 7.42 | -0.10 | -1.33% | 7.40 | 7.55 | 116822 | 8710.43 | 1.73% |
| 2026-03-12 | 7.65 | 7.52 | -0.11 | -1.44% | 7.49 | 7.68 | 128757 | 9735.76 | 1.91% |
| 2026-03-11 | 7.48 | 7.63 | 0.15 | 2.01% | 7.40 | 7.68 | 184569 | 13949.59 | 2.73% |
| 2026-03-10 | 7.43 | 7.48 | 0.07 | 0.94% | 7.33 | 7.50 | 116766 | 8700.67 | 1.73% |
| 2026-03-09 | 7.30 | 7.41 | 0.01 | 0.14% | 7.26 | 7.50 | 129616 | 9560.27 | 1.92% |
| 2026-03-06 | 7.30 | 7.40 | 0.10 | 1.37% | 7.26 | 7.41 | 113214 | 8342.11 | 1.68% |
| 2026-03-05 | 7.27 | 7.30 | 0.07 | 0.97% | 7.21 | 7.36 | 103934 | 7561.20 | 1.54% |
| 2026-03-04 | 7.15 | 7.23 | 0.05 | 0.70% | 7.12 | 7.35 | 108250 | 7863.11 | 1.60% |
| 2026-03-03 | 7.30 | 7.18 | -0.19 | -2.58% | 7.16 | 7.44 | 126182 | 9205.01 | 1.87% |
| 2026-03-02 | 7.38 | 7.37 | -0.01 | -0.14% | 7.29 | 7.48 | 150856 | 11141.97 | 2.23% |
| 2026-02-27 | 7.30 | 7.38 | 0.04 | 0.54% | 7.27 | 7.41 | 83503 | 6136.44 | 1.24% |
| 2026-02-26 | 7.27 | 7.34 | 0.05 | 0.69% | 7.22 | 7.34 | 90251 | 6575.76 | 1.34% |
| 2026-02-25 | 7.27 | 7.29 | 0.02 | 0.28% | 7.25 | 7.35 | 83559 | 6104.87 | 1.24% |
| 2026-02-24 | 7.08 | 7.27 | 0.20 | 2.83% | 7.08 | 7.29 | 128206 | 9275.73 | 1.90% |
| 2026-02-13 | 7.10 | 7.07 | -0.04 | -0.56% | 7.05 | 7.16 | 62590 | 4440.32 | 0.93% |
| 2026-02-12 | 7.15 | 7.11 | -0.05 | -0.70% | 7.08 | 7.20 | 66136 | 4719.41 | 0.98% |
| 2026-02-11 | 7.12 | 7.16 | 0.03 | 0.42% | 7.11 | 7.24 | 78756 | 5658.57 | 1.17% |
| 2026-02-10 | 7.20 | 7.13 | -0.07 | -0.97% | 7.12 | 7.21 | 64594 | 4621.08 | 0.96% |
| 2026-02-09 | 7.21 | 7.20 | 0.03 | 0.42% | 7.15 | 7.24 | 67907 | 4881.38 | 1.01% |
| 2026-02-06 | 7.18 | 7.17 | -0.04 | -0.55% | 7.07 | 7.25 | 68797 | 4944.14 | 1.02% |
| 2026-02-05 | 7.18 | 7.21 | 0.01 | 0.14% | 7.16 | 7.30 | 80667 | 5835.11 | 1.19% |
| 2026-02-04 | 7.09 | 7.20 | 0.10 | 1.41% | 7.05 | 7.21 | 76183 | 5459.33 | 1.13% |
| 2026-02-03 | 7.00 | 7.10 | 0.15 | 2.16% | 6.95 | 7.11 | 72931 | 5137.67 | 1.08% |
| 2026-02-02 | 7.18 | 6.95 | -0.26 | -3.61% | 6.93 | 7.20 | 137534 | 9700.83 | 2.04% |
| 2026-01-30 | 7.14 | 7.21 | 0.07 | 0.98% | 7.08 | 7.24 | 111757 | 8014.65 | 1.65% |
| 2026-01-29 | 7.14 | 7.14 | -0.03 | -0.42% | 7.13 | 7.28 | 111233 | 8015.23 | 1.65% |
| 2026-01-28 | 7.16 | 7.17 | 0.00 | 0.00% | 7.09 | 7.23 | 84130 | 6025.75 | 1.25% |
| 2026-01-27 | 7.17 | 7.17 | -0.03 | -0.42% | 7.07 | 7.21 | 99706 | 7107.63 | 1.48% |
| 2026-01-26 | 7.28 | 7.20 | -0.06 | -0.83% | 7.12 | 7.32 | 134963 | 9706.23 | 2.00% |
| 2026-01-23 | 7.33 | 7.26 | -0.05 | -0.68% | 7.24 | 7.33 | 113987 | 8288.54 | 1.69% |
| 2026-01-22 | 7.25 | 7.31 | 0.06 | 0.83% | 7.21 | 7.35 | 114622 | 8341.10 | 1.70% |
| 2026-01-21 | 7.18 | 7.25 | 0.06 | 0.83% | 7.10 | 7.25 | 121885 | 8742.87 | 1.80% |
| 2026-01-20 | 7.21 | 7.19 | -0.01 | -0.14% | 7.11 | 7.22 | 111815 | 7998.52 | 1.65% |
| 2026-01-19 | 7.09 | 7.20 | 0.10 | 1.41% | 7.06 | 7.22 | 117814 | 8445.60 | 1.74% |
| 2026-01-16 | 7.23 | 7.10 | -0.10 | -1.39% | 7.07 | 7.26 | 142083 | 10163.11 | 2.10% |
| 2026-01-15 | 7.33 | 7.20 | -0.16 | -2.17% | 7.17 | 7.34 | 149655 | 10822.93 | 2.21% |
| 2026-01-14 | 7.32 | 7.36 | -0.06 | -0.81% | 7.20 | 7.46 | 303499 | 22316.35 | 4.49% |
| 2026-01-13 | 7.65 | 7.42 | -0.31 | -4.01% | 7.38 | 7.73 | 354835 | 26520.84 | 5.25% |
| 2026-01-12 | 8.00 | 7.73 | -0.23 | -2.89% | 7.59 | 8.00 | 622961 | 48283.84 | 9.22% |
| 2026-01-09 | 7.24 | 7.96 | 0.72 | 9.94% | 7.24 | 7.96 | 336002 | 26094.04 | 4.97% |
| 2026-01-08 | 7.20 | 7.24 | 0.00 | 0.00% | 7.12 | 7.32 | 161592 | 11647.29 | 2.39% |
| 2026-01-07 | 7.00 | 7.24 | 0.24 | 3.43% | 6.99 | 7.53 | 318608 | 23258.60 | 4.72% |
| 2026-01-06 | 6.94 | 7.00 | 0.06 | 0.86% | 6.92 | 7.11 | 116585 | 8200.19 | 1.73% |
| 2026-01-05 | 6.97 | 6.94 | -0.04 | -0.57% | 6.90 | 7.09 | 133892 | 9346.13 | 1.98% |
| 2025-12-31 | 6.79 | 6.98 | 0.19 | 2.80% | 6.68 | 7.03 | 140705 | 9655.81 | 2.08% |
| 2025-12-30 | 7.00 | 6.79 | -0.25 | -3.55% | 6.78 | 7.05 | 168542 | 11544.18 | 2.49% |
| 2025-12-29 | 6.82 | 7.04 | 0.22 | 3.23% | 6.82 | 7.24 | 259622 | 18312.88 | 3.84% |
| 2025-12-26 | 6.84 | 6.82 | -0.04 | -0.58% | 6.75 | 6.94 | 120706 | 8234.94 | 1.79% |
| 2025-12-25 | 6.79 | 6.86 | 0.07 | 1.03% | 6.74 | 6.90 | 113088 | 7747.21 | 1.67% |
| 2025-12-24 | 6.78 | 6.79 | 0.06 | 0.89% | 6.72 | 6.87 | 105645 | 7170.10 | 1.56% |
| 2025-12-23 | 6.60 | 6.73 | 0.10 | 1.51% | 6.58 | 6.82 | 115909 | 7751.93 | 1.72% |
| 2025-12-22 | 6.56 | 6.63 | 0.08 | 1.22% | 6.53 | 6.64 | 74113 | 4886.25 | 1.10% |
| 2025-12-19 | 6.55 | 6.55 | -0.02 | -0.30% | 6.45 | 6.63 | 114425 | 7496.48 | 1.69% |
| 2025-12-18 | 6.24 | 6.57 | 0.30 | 4.78% | 6.23 | 6.69 | 168710 | 10993.33 | 2.50% |
| 2025-12-17 | 6.30 | 6.27 | -0.06 | -0.95% | 6.19 | 6.35 | 54579 | 3417.82 | 0.81% |
| 2025-12-16 | 6.50 | 6.33 | -0.17 | -2.62% | 6.32 | 6.50 | 59315 | 3798.41 | 0.88% |
| 2025-12-15 | 6.43 | 6.50 | 0.03 | 0.46% | 6.38 | 6.51 | 57493 | 3719.09 | 0.85% |
| 2025-12-12 | 6.49 | 6.47 | -0.03 | -0.46% | 6.44 | 6.56 | 82701 | 5361.94 | 1.22% |
| 2025-12-11 | 6.49 | 6.50 | 0.00 | 0.00% | 6.42 | 6.58 | 73284 | 4761.95 | 1.08% |
| 2025-12-10 | 6.53 | 6.50 | -0.03 | -0.46% | 6.46 | 6.54 | 55539 | 3606.56 | 0.82% |
| 2025-12-09 | 6.48 | 6.53 | 0.06 | 0.93% | 6.43 | 6.70 | 94278 | 6165.75 | 1.40% |
| 2025-12-08 | 6.64 | 6.47 | -0.15 | -2.27% | 6.43 | 6.67 | 113644 | 7393.03 | 1.68% |
| 2025-12-05 | 6.54 | 6.62 | 0.11 | 1.69% | 6.48 | 6.64 | 37225 | 2443.52 | 0.55% |
| 2025-12-04 | 6.67 | 6.51 | -0.16 | -2.40% | 6.50 | 6.69 | 54694 | 3595.17 | 0.81% |
| 2025-12-03 | 6.72 | 6.67 | -0.04 | -0.60% | 6.64 | 6.75 | 45059 | 3007.75 | 0.67% |
| 2025-12-02 | 6.68 | 6.71 | 0.03 | 0.45% | 6.62 | 6.77 | 54376 | 3643.74 | 0.80% |
| 2025-12-01 | 6.58 | 6.68 | 0.08 | 1.21% | 6.58 | 6.75 | 66491 | 4441.64 | 0.98% |
| 2025-11-28 | 6.58 | 6.60 | 0.00 | 0.00% | 6.53 | 6.61 | 33047 | 2174.65 | 0.49% |
| 2025-11-27 | 6.55 | 6.60 | 0.09 | 1.38% | 6.52 | 6.64 | 52039 | 3429.80 | 0.77% |
| 2025-11-26 | 6.50 | 6.51 | 0.02 | 0.31% | 6.46 | 6.60 | 47306 | 3088.19 | 0.70% |
| 2025-11-25 | 6.49 | 6.49 | -0.01 | -0.15% | 6.48 | 6.57 | 56500 | 3685.65 | 0.84% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
