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 |
|---|
| 2025-06-13 | 6.46 | 6.39 | -0.10 | -1.54% | 6.38 | 6.49 | 62793 | 4025.32 | 1.07% |
| 2025-06-12 | 6.51 | 6.49 | -0.02 | -0.31% | 6.43 | 6.52 | 60367 | 3911.85 | 1.03% |
| 2025-06-11 | 6.45 | 6.51 | 0.05 | 0.77% | 6.42 | 6.53 | 64593 | 4192.78 | 1.10% |
| 2025-06-10 | 6.44 | 6.46 | 0.02 | 0.31% | 6.40 | 6.48 | 83304 | 5372.49 | 1.42% |
| 2025-06-09 | 6.39 | 6.44 | 0.03 | 0.47% | 6.38 | 6.44 | 69670 | 4466.70 | 1.18% |
| 2025-06-06 | 6.39 | 6.41 | 0.05 | 0.79% | 6.35 | 6.42 | 68261 | 4358.37 | 1.16% |
| 2025-06-05 | 6.48 | 6.36 | -0.13 | -2.00% | 6.36 | 6.53 | 75689 | 4864.23 | 1.29% |
| 2025-06-04 | 6.40 | 6.49 | 0.10 | 1.56% | 6.39 | 6.49 | 70824 | 4560.59 | 1.20% |
| 2025-06-03 | 6.28 | 6.39 | 0.08 | 1.27% | 6.24 | 6.42 | 92581 | 5881.68 | 1.57% |
| 2025-05-30 | 6.31 | 6.31 | -0.01 | -0.16% | 6.29 | 6.38 | 75949 | 4806.01 | 1.29% |
| 2025-05-29 | 6.36 | 6.32 | -0.04 | -0.63% | 6.31 | 6.37 | 68166 | 4317.81 | 1.16% |
| 2025-05-28 | 6.33 | 6.36 | 0.01 | 0.16% | 6.31 | 6.39 | 48359 | 3068.88 | 0.82% |
| 2025-05-27 | 6.28 | 6.35 | 0.06 | 0.95% | 6.24 | 6.36 | 63267 | 3996.40 | 1.07% |
| 2025-05-26 | 6.28 | 6.29 | 0.00 | 0.00% | 6.22 | 6.31 | 60191 | 3776.00 | 1.02% |
| 2025-05-23 | 6.36 | 6.29 | -0.08 | -1.26% | 6.29 | 6.40 | 54494 | 3462.01 | 0.93% |
| 2025-05-22 | 6.42 | 6.37 | -0.06 | -0.93% | 6.33 | 6.44 | 63048 | 4022.07 | 1.07% |
| 2025-05-21 | 6.43 | 6.43 | 0.01 | 0.16% | 6.37 | 6.46 | 64469 | 4135.18 | 1.10% |
| 2025-05-20 | 6.40 | 6.42 | 0.03 | 0.47% | 6.36 | 6.44 | 71255 | 4558.92 | 1.21% |
| 2025-05-19 | 6.37 | 6.39 | 0.01 | 0.16% | 6.34 | 6.42 | 75241 | 4803.94 | 1.28% |
| 2025-05-16 | 6.38 | 6.38 | -0.03 | -0.47% | 6.32 | 6.45 | 96860 | 6175.07 | 1.65% |
| 2025-05-15 | 6.36 | 6.41 | 0.05 | 0.79% | 6.35 | 6.50 | 119252 | 7671.46 | 2.03% |
| 2025-05-14 | 6.43 | 6.36 | -0.04 | -0.63% | 6.27 | 6.45 | 136440 | 8649.81 | 2.32% |
| 2025-05-13 | 6.54 | 6.40 | -0.02 | -0.31% | 6.39 | 6.65 | 206926 | 13440.89 | 3.52% |
| 2025-05-12 | 6.45 | 6.42 | 0.08 | 1.26% | 6.36 | 6.66 | 201864 | 13019.06 | 3.43% |
| 2025-05-09 | 6.25 | 6.34 | 0.10 | 1.60% | 6.25 | 6.40 | 149684 | 9487.82 | 2.54% |
| 2025-05-08 | 6.33 | 6.24 | -0.07 | -1.11% | 6.22 | 6.33 | 102037 | 6385.66 | 1.73% |
| 2025-05-07 | 6.23 | 6.31 | 0.13 | 2.10% | 6.20 | 6.32 | 134103 | 8408.24 | 2.28% |
| 2025-05-06 | 6.20 | 6.18 | 0.01 | 0.16% | 6.13 | 6.25 | 129895 | 8014.35 | 2.21% |
| 2025-04-30 | 6.21 | 6.17 | 0.00 | 0.00% | 6.15 | 6.28 | 100521 | 6234.89 | 1.71% |
| 2025-04-29 | 6.21 | 6.17 | -0.03 | -0.48% | 6.10 | 6.22 | 70716 | 4360.55 | 1.20% |
| 2025-04-28 | 6.23 | 6.20 | -0.03 | -0.48% | 6.17 | 6.28 | 73220 | 4549.62 | 1.24% |
| 2025-04-25 | 6.07 | 6.23 | 0.14 | 2.30% | 6.07 | 6.24 | 81771 | 5056.21 | 1.39% |
| 2025-04-24 | 6.02 | 6.09 | 0.05 | 0.83% | 6.02 | 6.13 | 56456 | 3436.64 | 0.96% |
| 2025-04-23 | 6.06 | 6.04 | 0.03 | 0.50% | 6.00 | 6.07 | 45445 | 2743.27 | 0.77% |
| 2025-04-22 | 5.93 | 6.01 | 0.09 | 1.52% | 5.92 | 6.02 | 50070 | 2992.64 | 0.85% |
| 2025-04-21 | 5.93 | 5.92 | 0.00 | 0.00% | 5.87 | 5.94 | 57621 | 3400.72 | 0.98% |
| 2025-04-18 | 6.00 | 5.92 | -0.10 | -1.66% | 5.90 | 6.05 | 61942 | 3686.89 | 1.05% |
| 2025-04-17 | 5.92 | 6.02 | 0.09 | 1.52% | 5.91 | 6.08 | 67176 | 4042.94 | 1.14% |
| 2025-04-16 | 5.95 | 5.93 | -0.05 | -0.84% | 5.84 | 5.98 | 70698 | 4180.80 | 1.20% |
| 2025-04-15 | 5.93 | 5.98 | 0.04 | 0.67% | 5.89 | 6.00 | 63442 | 3777.89 | 1.08% |
| 2025-04-14 | 5.86 | 5.94 | 0.10 | 1.71% | 5.85 | 5.98 | 96122 | 5692.51 | 1.63% |
| 2025-04-11 | 5.84 | 5.84 | 0.04 | 0.69% | 5.83 | 5.99 | 165869 | 9782.24 | 2.82% |
| 2025-04-10 | 5.80 | 5.80 | 0.33 | 6.03% | 5.79 | 5.94 | 185835 | 10859.53 | 3.16% |
| 2025-04-09 | 5.39 | 5.47 | 0.03 | 0.55% | 5.21 | 5.49 | 107812 | 5785.51 | 1.83% |
| 2025-04-08 | 5.52 | 5.44 | -0.13 | -2.33% | 5.36 | 5.56 | 124894 | 6806.08 | 2.12% |
| 2025-04-07 | 5.95 | 5.57 | -0.62 | -10.02% | 5.57 | 5.95 | 114061 | 6447.58 | 1.94% |
| 2025-04-03 | 6.15 | 6.19 | -0.01 | -0.16% | 6.13 | 6.23 | 57456 | 3554.00 | 0.98% |
| 2025-04-02 | 6.12 | 6.20 | 0.06 | 0.98% | 6.09 | 6.20 | 60928 | 3757.43 | 1.04% |
| 2025-04-01 | 6.08 | 6.14 | 0.08 | 1.32% | 6.06 | 6.16 | 74312 | 4543.11 | 1.26% |
| 2025-03-31 | 6.12 | 6.06 | -0.07 | -1.14% | 6.04 | 6.18 | 78420 | 4773.26 | 1.33% |
| 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% |
深证大盘股票行情在线 K线走势图
