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 |
|---|
| 2025-03-28 | 6.41 | 6.24 | -0.19 | -2.95% | 6.22 | 6.54 | 249737 | 15752.15 | 3.70% |
| 2025-03-27 | 6.68 | 6.43 | -0.42 | -6.13% | 6.40 | 6.77 | 408835 | 26689.86 | 6.05% |
| 2025-03-26 | 6.65 | 6.85 | 0.20 | 3.01% | 6.57 | 7.32 | 691409 | 48888.63 | 10.23% |
| 2025-03-25 | 6.26 | 6.65 | 0.35 | 5.56% | 6.24 | 6.65 | 248576 | 16137.49 | 3.68% |
| 2025-03-24 | 6.40 | 6.30 | -0.10 | -1.56% | 6.20 | 6.45 | 77460 | 4878.66 | 1.15% |
| 2025-03-21 | 6.49 | 6.40 | -0.09 | -1.39% | 6.38 | 6.52 | 82321 | 5303.96 | 1.22% |
| 2025-03-20 | 6.51 | 6.49 | -0.03 | -0.46% | 6.48 | 6.61 | 95304 | 6212.07 | 1.41% |
| 2025-03-19 | 6.47 | 6.52 | 0.06 | 0.93% | 6.42 | 6.63 | 125279 | 8154.95 | 1.85% |
| 2025-03-18 | 6.43 | 6.46 | 0.03 | 0.47% | 6.37 | 6.48 | 68872 | 4427.69 | 1.02% |
| 2025-03-17 | 6.43 | 6.43 | -0.01 | -0.16% | 6.41 | 6.49 | 68013 | 4386.34 | 1.01% |
| 2025-03-14 | 6.35 | 6.44 | 0.12 | 1.90% | 6.31 | 6.45 | 93319 | 5969.57 | 1.38% |
| 2025-03-13 | 6.34 | 6.32 | -0.03 | -0.47% | 6.21 | 6.36 | 65070 | 4083.01 | 0.96% |
| 2025-03-12 | 6.40 | 6.35 | -0.08 | -1.24% | 6.33 | 6.45 | 69759 | 4439.83 | 1.03% |
| 2025-03-11 | 6.40 | 6.43 | 0.05 | 0.78% | 6.32 | 6.44 | 89902 | 5741.31 | 1.33% |
| 2025-03-10 | 6.37 | 6.38 | -0.02 | -0.31% | 6.28 | 6.42 | 128580 | 8170.93 | 1.90% |
| 2025-03-07 | 6.17 | 6.40 | 0.24 | 3.90% | 6.13 | 6.49 | 221439 | 14051.95 | 3.28% |
| 2025-03-06 | 6.16 | 6.16 | 0.00 | 0.00% | 6.14 | 6.20 | 56482 | 3487.69 | 0.84% |
| 2025-03-05 | 6.22 | 6.16 | -0.06 | -0.96% | 6.10 | 6.23 | 59982 | 3683.81 | 0.89% |
| 2025-03-04 | 6.20 | 6.22 | 0.01 | 0.16% | 6.13 | 6.24 | 67984 | 4205.31 | 1.01% |
| 2025-03-03 | 6.20 | 6.21 | 0.03 | 0.49% | 6.17 | 6.29 | 92873 | 5787.71 | 1.37% |
| 2025-02-28 | 6.16 | 6.18 | -0.01 | -0.16% | 6.14 | 6.28 | 108567 | 6742.94 | 1.61% |
| 2025-02-27 | 6.13 | 6.19 | 0.06 | 0.98% | 6.09 | 6.19 | 88696 | 5446.94 | 1.31% |
| 2025-02-26 | 6.17 | 6.13 | 0.00 | 0.00% | 6.09 | 6.22 | 138232 | 8490.96 | 2.05% |
| 2025-02-25 | 6.00 | 6.13 | 0.08 | 1.32% | 5.98 | 6.15 | 108374 | 6601.11 | 1.60% |
| 2025-02-24 | 5.89 | 6.05 | 0.14 | 2.37% | 5.89 | 6.23 | 123345 | 7463.02 | 2.17% |
| 2025-02-21 | 5.96 | 5.91 | -0.05 | -0.84% | 5.85 | 5.97 | 59708 | 3521.64 | 1.05% |
| 2025-02-20 | 5.90 | 5.96 | 0.03 | 0.51% | 5.90 | 5.97 | 42892 | 2547.66 | 0.75% |
| 2025-02-19 | 5.89 | 5.93 | 0.02 | 0.34% | 5.88 | 5.95 | 40738 | 2409.92 | 0.72% |
| 2025-02-18 | 6.02 | 5.91 | -0.12 | -1.99% | 5.90 | 6.11 | 62891 | 3769.77 | 1.11% |
| 2025-02-17 | 5.96 | 6.03 | 0.08 | 1.34% | 5.90 | 6.05 | 68998 | 4138.53 | 1.21% |
| 2025-02-14 | 5.98 | 5.95 | -0.01 | -0.17% | 5.94 | 6.02 | 49460 | 2954.27 | 0.87% |
| 2025-02-13 | 6.03 | 5.96 | -0.06 | -1.00% | 5.96 | 6.04 | 51447 | 3086.13 | 0.91% |
| 2025-02-12 | 6.03 | 6.02 | 0.00 | 0.00% | 5.97 | 6.05 | 53968 | 3243.96 | 0.95% |
| 2025-02-11 | 6.03 | 6.02 | -0.03 | -0.50% | 5.99 | 6.08 | 67669 | 4076.12 | 1.19% |
| 2025-02-10 | 6.00 | 6.05 | 0.05 | 0.83% | 5.99 | 6.07 | 73616 | 4437.66 | 1.30% |
| 2025-02-07 | 5.99 | 6.00 | 0.00 | 0.00% | 5.94 | 6.05 | 99622 | 5976.93 | 1.75% |
| 2025-02-06 | 5.83 | 6.00 | 0.17 | 2.92% | 5.78 | 6.18 | 147506 | 8836.69 | 2.60% |
| 2025-02-05 | 5.91 | 5.83 | -0.03 | -0.51% | 5.78 | 5.94 | 55113 | 3221.93 | 0.97% |
| 2025-01-27 | 5.88 | 5.86 | 0.02 | 0.34% | 5.85 | 5.99 | 64478 | 3814.65 | 1.13% |
| 2025-01-24 | 5.86 | 5.84 | 0.00 | 0.00% | 5.76 | 5.88 | 77199 | 4490.97 | 1.36% |
| 2025-01-23 | 5.91 | 5.84 | -0.04 | -0.68% | 5.83 | 6.00 | 94636 | 5611.55 | 1.67% |
| 2025-01-22 | 6.03 | 5.88 | -0.15 | -2.49% | 5.82 | 6.08 | 129617 | 7680.31 | 2.28% |
| 2025-01-21 | 6.37 | 6.03 | -0.16 | -2.58% | 5.98 | 6.37 | 292354 | 17900.25 | 5.15% |
| 2025-01-20 | 5.99 | 6.19 | 0.56 | 9.95% | 5.90 | 6.19 | 121410 | 7381.01 | 2.14% |
| 2025-01-17 | 5.65 | 5.63 | -0.02 | -0.35% | 5.60 | 5.68 | 37248 | 2100.67 | 0.66% |
| 2025-01-16 | 5.55 | 5.65 | 0.08 | 1.44% | 5.55 | 5.70 | 72037 | 4071.07 | 1.27% |
| 2025-01-15 | 5.63 | 5.57 | -0.06 | -1.07% | 5.55 | 5.65 | 52214 | 2919.50 | 0.92% |
| 2025-01-14 | 5.54 | 5.63 | 0.10 | 1.81% | 5.53 | 5.66 | 100905 | 5651.15 | 1.78% |
| 2025-01-13 | 5.50 | 5.53 | 0.02 | 0.36% | 5.35 | 5.57 | 52773 | 2894.76 | 0.93% |
| 2025-01-10 | 5.62 | 5.51 | -0.16 | -2.82% | 5.51 | 5.70 | 38522 | 2150.73 | 0.68% |
| 2025-01-09 | 5.69 | 5.67 | -0.04 | -0.70% | 5.64 | 5.73 | 29506 | 1677.28 | 0.52% |
| 2025-01-08 | 5.79 | 5.71 | -0.07 | -1.21% | 5.59 | 5.79 | 48271 | 2744.99 | 0.85% |
| 2025-01-07 | 5.80 | 5.78 | 0.01 | 0.17% | 5.69 | 5.82 | 39083 | 2248.32 | 0.69% |
| 2025-01-06 | 5.77 | 5.77 | 0.01 | 0.17% | 5.60 | 5.93 | 67302 | 3891.43 | 1.18% |
| 2025-01-03 | 5.95 | 5.76 | -0.19 | -3.19% | 5.76 | 6.00 | 91370 | 5364.96 | 1.61% |
| 2025-01-02 | 5.85 | 5.95 | 0.06 | 1.02% | 5.85 | 6.13 | 127108 | 7603.33 | 2.24% |
| 2024-12-31 | 6.00 | 5.89 | -0.09 | -1.51% | 5.86 | 6.06 | 42705 | 2543.31 | 0.75% |
| 2024-12-30 | 6.01 | 5.98 | -0.07 | -1.16% | 5.93 | 6.05 | 47081 | 2821.56 | 0.83% |
| 2024-12-27 | 5.91 | 6.05 | 0.12 | 2.02% | 5.89 | 6.12 | 86038 | 5203.68 | 1.51% |
| 2024-12-26 | 5.98 | 5.93 | 0.10 | 1.72% | 5.86 | 6.07 | 84263 | 5014.07 | 1.48% |
| 2024-12-25 | 5.96 | 5.83 | -0.13 | -2.18% | 5.75 | 5.98 | 57389 | 3342.52 | 1.01% |
| 2024-12-24 | 5.98 | 5.96 | 0.03 | 0.51% | 5.89 | 6.02 | 45257 | 2694.53 | 0.80% |
| 2024-12-23 | 6.21 | 5.93 | -0.29 | -4.66% | 5.92 | 6.22 | 101575 | 6136.59 | 1.79% |
| 2024-12-20 | 6.28 | 6.22 | -0.06 | -0.96% | 6.19 | 6.32 | 61974 | 3868.32 | 1.09% |
| 2024-12-19 | 6.22 | 6.28 | -0.01 | -0.16% | 6.21 | 6.35 | 55610 | 3498.08 | 0.98% |
| 2024-12-18 | 6.30 | 6.29 | 0.01 | 0.16% | 6.24 | 6.38 | 66728 | 4214.89 | 1.17% |
| 2024-12-17 | 6.50 | 6.28 | -0.20 | -3.09% | 6.23 | 6.52 | 111264 | 7050.32 | 1.96% |
| 2024-12-16 | 6.44 | 6.48 | 0.02 | 0.31% | 6.44 | 6.57 | 89416 | 5817.09 | 1.57% |
| 2024-12-13 | 6.51 | 6.46 | -0.06 | -0.92% | 6.44 | 6.55 | 129846 | 8432.58 | 2.29% |
| 2024-12-12 | 6.40 | 6.52 | 0.12 | 1.88% | 6.35 | 6.56 | 136083 | 8782.26 | 2.40% |
| 2024-12-11 | 6.31 | 6.40 | 0.10 | 1.59% | 6.30 | 6.44 | 83345 | 5317.58 | 1.47% |
| 2024-12-10 | 6.52 | 6.30 | -0.10 | -1.56% | 6.28 | 6.56 | 148046 | 9486.94 | 2.61% |
| 2024-12-09 | 6.40 | 6.40 | -0.07 | -1.08% | 6.30 | 6.48 | 144969 | 9250.32 | 2.55% |
| 2024-12-06 | 6.60 | 6.47 | -0.13 | -1.97% | 6.42 | 6.62 | 221867 | 14398.44 | 3.90% |
| 2024-12-05 | 6.41 | 6.60 | -0.02 | -0.30% | 6.35 | 6.76 | 449275 | 29360.94 | 7.91% |
| 2024-12-04 | 6.32 | 6.62 | 0.27 | 4.25% | 6.30 | 6.99 | 589270 | 40085.45 | 10.37% |
| 2024-12-03 | 6.28 | 6.35 | 0.08 | 1.28% | 6.25 | 6.36 | 98548 | 6221.38 | 1.73% |
| 2024-12-02 | 6.18 | 6.27 | 0.11 | 1.79% | 6.16 | 6.28 | 85350 | 5311.88 | 1.50% |
| 2024-11-29 | 6.06 | 6.16 | 0.06 | 0.98% | 6.06 | 6.20 | 69708 | 4291.36 | 1.23% |
| 2024-11-28 | 6.00 | 6.10 | 0.06 | 0.99% | 6.00 | 6.15 | 79252 | 4835.88 | 1.39% |
上证大盘股票行情在线 K线走势图
