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 |
|---|
| 2026-02-03 | 23.32 | 24.10 | 1.09 | 4.74% | 23.18 | 24.18 | 354878 | 84302.11 | 4.77% |
| 2026-02-02 | 23.37 | 23.01 | -0.20 | -0.86% | 23.01 | 23.60 | 249747 | 58244.38 | 3.36% |
| 2026-01-30 | 23.47 | 23.21 | -0.11 | -0.47% | 23.03 | 23.71 | 241454 | 56366.39 | 3.24% |
| 2026-01-29 | 23.52 | 23.32 | -0.36 | -1.52% | 23.23 | 24.10 | 300557 | 71009.74 | 4.04% |
| 2026-01-28 | 24.30 | 23.68 | -0.92 | -3.74% | 23.43 | 24.53 | 379707 | 90186.02 | 5.10% |
| 2026-01-27 | 24.00 | 24.60 | 0.43 | 1.78% | 23.91 | 24.80 | 461874 | 112710.80 | 6.20% |
| 2026-01-26 | 26.80 | 24.17 | -2.68 | -9.98% | 24.17 | 26.98 | 620096 | 155908.66 | 8.33% |
| 2026-01-23 | 26.20 | 26.85 | 1.59 | 6.29% | 25.96 | 27.48 | 823257 | 219773.64 | 11.06% |
| 2026-01-22 | 24.58 | 25.26 | 0.75 | 3.06% | 24.48 | 25.49 | 502348 | 125964.23 | 6.75% |
| 2026-01-21 | 25.52 | 24.51 | -1.14 | -4.44% | 24.45 | 25.61 | 522918 | 130656.91 | 7.03% |
| 2026-01-20 | 26.52 | 25.65 | -0.36 | -1.38% | 25.08 | 27.12 | 633196 | 164184.11 | 8.51% |
| 2026-01-19 | 26.66 | 26.01 | -2.75 | -9.56% | 25.88 | 28.00 | 931167 | 246888.67 | 12.51% |
| 2026-01-16 | 28.76 | 28.76 | -3.19 | -9.98% | 28.76 | 29.97 | 583914 | 169205.84 | 7.84% |
| 2026-01-15 | 31.95 | 31.95 | -3.55 | -10.00% | 31.95 | 32.75 | 147277 | 47159.56 | 1.98% |
| 2026-01-14 | 37.03 | 35.50 | -3.94 | -9.99% | 35.50 | 37.94 | 964395 | 351960.19 | 12.96% |
| 2026-01-13 | 38.00 | 39.44 | 3.59 | 10.01% | 32.55 | 39.44 | 1502022 | 549687.81 | 20.18% |
| 2026-01-12 | 35.85 | 35.85 | 3.26 | 10.00% | 35.85 | 35.85 | 117305 | 42053.81 | 1.58% |
| 2026-01-09 | 32.59 | 32.59 | 2.96 | 9.99% | 32.59 | 32.59 | 65142 | 21229.87 | 0.88% |
| 2026-01-08 | 29.63 | 29.63 | 2.69 | 9.99% | 29.63 | 29.63 | 23024 | 6821.94 | 0.31% |
| 2026-01-07 | 26.94 | 26.94 | 2.45 | 10.00% | 26.94 | 26.94 | 49855 | 13430.84 | 0.67% |
| 2026-01-06 | 21.15 | 24.49 | 2.23 | 10.02% | 20.61 | 24.49 | 840469 | 189594.09 | 11.29% |
| 2026-01-05 | 26.00 | 22.26 | -2.47 | -9.99% | 22.26 | 26.70 | 1250825 | 299268.69 | 16.80% |
| 2025-12-31 | 23.66 | 24.73 | 2.25 | 10.01% | 23.05 | 24.73 | 1213636 | 294803.69 | 16.30% |
| 2025-12-30 | 25.53 | 22.48 | -0.73 | -3.15% | 21.94 | 25.53 | 1274190 | 313592.28 | 17.12% |
| 2025-12-29 | 23.21 | 23.21 | 2.11 | 10.00% | 23.21 | 23.21 | 22344 | 5186.12 | 0.30% |
| 2025-12-26 | 21.10 | 21.10 | 1.92 | 10.01% | 20.58 | 21.10 | 291975 | 61468.14 | 3.92% |
| 2025-12-25 | 19.17 | 19.18 | 1.74 | 9.98% | 17.86 | 19.18 | 510083 | 95179.38 | 6.85% |
| 2025-12-24 | 16.08 | 17.44 | 1.59 | 10.03% | 15.98 | 17.44 | 436115 | 74339.66 | 5.86% |
| 2025-12-23 | 15.60 | 15.85 | 0.83 | 5.53% | 15.53 | 16.52 | 647895 | 104511.95 | 8.70% |
| 2025-12-22 | 14.98 | 15.02 | 0.12 | 0.81% | 14.93 | 15.22 | 99774 | 15031.59 | 1.34% |
| 2025-12-19 | 14.66 | 14.90 | 0.18 | 1.22% | 14.56 | 15.04 | 108279 | 16130.12 | 1.45% |
| 2025-12-18 | 14.71 | 14.72 | 0.02 | 0.14% | 14.53 | 15.00 | 117807 | 17390.15 | 1.58% |
| 2025-12-17 | 14.75 | 14.70 | -0.08 | -0.54% | 14.20 | 14.83 | 138966 | 20092.58 | 1.87% |
| 2025-12-16 | 15.11 | 14.78 | -0.41 | -2.70% | 14.69 | 15.18 | 115453 | 17120.87 | 1.55% |
| 2025-12-15 | 15.23 | 15.19 | -0.19 | -1.24% | 15.09 | 15.55 | 108853 | 16668.97 | 1.46% |
| 2025-12-12 | 15.43 | 15.38 | -0.27 | -1.73% | 15.35 | 15.75 | 167020 | 25943.16 | 2.24% |
| 2025-12-11 | 15.19 | 15.65 | 0.46 | 3.03% | 15.19 | 16.07 | 298048 | 46877.71 | 4.00% |
| 2025-12-10 | 15.28 | 15.19 | -0.17 | -1.11% | 14.99 | 15.36 | 129993 | 19666.02 | 1.75% |
| 2025-12-09 | 15.49 | 15.36 | -0.19 | -1.22% | 15.30 | 15.62 | 147129 | 22667.62 | 1.98% |
| 2025-12-08 | 15.67 | 15.55 | 0.22 | 1.44% | 15.52 | 15.92 | 279118 | 43790.28 | 3.75% |
| 2025-12-05 | 14.71 | 15.33 | 0.48 | 3.23% | 14.61 | 15.46 | 273570 | 41467.68 | 3.68% |
| 2025-12-04 | 15.15 | 14.85 | -0.36 | -2.37% | 14.74 | 15.35 | 348641 | 52160.17 | 4.68% |
| 2025-12-03 | 14.66 | 15.21 | 0.55 | 3.75% | 14.38 | 16.13 | 508360 | 78295.51 | 6.83% |
| 2025-12-02 | 14.56 | 14.66 | 0.16 | 1.10% | 14.42 | 14.97 | 147145 | 21613.10 | 1.98% |
| 2025-12-01 | 14.62 | 14.50 | -0.29 | -1.96% | 14.46 | 14.79 | 107705 | 15710.38 | 1.45% |
| 2025-11-28 | 14.56 | 14.79 | 0.19 | 1.30% | 14.47 | 14.81 | 103978 | 15241.71 | 1.40% |
| 2025-11-27 | 14.32 | 14.60 | 0.29 | 2.03% | 14.31 | 14.84 | 127876 | 18624.18 | 1.72% |
| 2025-11-26 | 14.50 | 14.31 | -0.05 | -0.35% | 14.17 | 14.60 | 86504 | 12410.02 | 1.16% |
| 2025-11-25 | 14.05 | 14.36 | 0.34 | 2.43% | 13.90 | 14.61 | 125658 | 17998.86 | 1.69% |
| 2025-11-24 | 13.73 | 14.02 | 0.35 | 2.56% | 13.72 | 14.16 | 119233 | 16678.53 | 1.60% |
| 2025-11-21 | 14.28 | 13.67 | -0.90 | -6.18% | 13.64 | 14.58 | 143881 | 20130.37 | 1.93% |
| 2025-11-20 | 14.50 | 14.57 | 0.17 | 1.18% | 14.41 | 15.10 | 112955 | 16596.64 | 1.52% |
| 2025-11-19 | 14.80 | 14.40 | -0.51 | -3.42% | 14.19 | 14.91 | 132324 | 19107.86 | 1.78% |
| 2025-11-18 | 15.34 | 14.91 | -0.38 | -2.49% | 14.70 | 15.36 | 139575 | 20826.65 | 1.88% |
| 2025-11-17 | 15.02 | 15.29 | 0.16 | 1.06% | 14.76 | 15.41 | 142890 | 21551.63 | 1.92% |
| 2025-11-14 | 15.22 | 15.13 | -0.22 | -1.43% | 15.13 | 15.38 | 118395 | 18020.87 | 1.59% |
| 2025-11-13 | 14.57 | 15.35 | 0.73 | 4.99% | 14.51 | 15.52 | 232786 | 35510.54 | 3.13% |
| 2025-11-12 | 15.00 | 14.62 | -0.41 | -2.73% | 14.44 | 15.03 | 132262 | 19358.29 | 1.78% |
| 2025-11-11 | 15.40 | 15.03 | -0.34 | -2.21% | 14.96 | 15.41 | 145502 | 22001.43 | 1.95% |
| 2025-11-10 | 14.91 | 15.37 | 0.48 | 3.22% | 14.91 | 15.49 | 207556 | 31753.13 | 2.79% |
| 2025-11-07 | 15.00 | 14.89 | -0.25 | -1.65% | 14.70 | 15.05 | 135375 | 20086.34 | 1.82% |
| 2025-11-06 | 14.86 | 15.14 | 0.28 | 1.88% | 14.66 | 15.25 | 189261 | 28344.04 | 2.54% |
| 2025-11-05 | 14.77 | 14.86 | -0.14 | -0.93% | 14.72 | 15.07 | 135932 | 20246.54 | 1.83% |
| 2025-11-04 | 14.87 | 15.00 | 0.18 | 1.21% | 14.78 | 15.38 | 250288 | 37893.45 | 3.36% |
| 2025-11-03 | 14.54 | 14.82 | 0.19 | 1.30% | 14.33 | 14.88 | 150092 | 22019.64 | 2.02% |
| 2025-10-31 | 14.57 | 14.63 | 0.28 | 1.95% | 14.48 | 14.96 | 168333 | 24703.69 | 2.26% |
| 2025-10-30 | 14.95 | 14.35 | -0.76 | -5.03% | 14.31 | 14.95 | 213682 | 31000.31 | 2.87% |
| 2025-10-29 | 14.97 | 15.11 | 0.17 | 1.14% | 14.62 | 15.27 | 244505 | 36337.27 | 3.28% |
| 2025-10-28 | 15.36 | 14.94 | -0.38 | -2.48% | 14.90 | 15.57 | 296223 | 44744.64 | 3.98% |
| 2025-10-27 | 15.88 | 15.32 | -0.11 | -0.71% | 15.32 | 16.88 | 457509 | 72513.45 | 6.15% |
| 2025-10-24 | 14.94 | 15.43 | 0.41 | 2.73% | 14.90 | 15.98 | 368674 | 56876.82 | 4.95% |
| 2025-10-23 | 14.82 | 15.02 | 0.32 | 2.18% | 14.47 | 15.16 | 332797 | 49353.33 | 4.47% |
| 2025-10-22 | 15.20 | 14.70 | -0.81 | -5.22% | 14.68 | 15.20 | 423640 | 62896.97 | 5.69% |
| 2025-10-21 | 14.18 | 15.51 | 1.41 | 10.00% | 14.00 | 15.51 | 388733 | 59005.51 | 5.22% |
| 2025-10-20 | 13.51 | 14.10 | 0.83 | 6.25% | 13.36 | 14.17 | 226236 | 31375.73 | 3.04% |
| 2025-10-17 | 13.81 | 13.27 | -0.44 | -3.21% | 13.25 | 13.98 | 139192 | 18887.49 | 1.87% |
| 2025-10-16 | 14.08 | 13.71 | -0.29 | -2.07% | 13.59 | 14.08 | 134768 | 18522.52 | 1.81% |
| 2025-10-15 | 14.06 | 14.00 | -0.19 | -1.34% | 13.75 | 14.25 | 168603 | 23495.44 | 2.27% |
| 2025-10-14 | 13.86 | 14.19 | 0.48 | 3.50% | 13.78 | 14.80 | 292390 | 41458.05 | 3.93% |
| 2025-10-13 | 13.61 | 13.71 | -0.39 | -2.77% | 13.52 | 13.85 | 173482 | 23749.76 | 2.33% |
上证大盘股票行情在线 K线走势图
鲁信创投(600783)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
