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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-27 | 6.36 | 6.39 | 0.05 | 0.79% | 6.31 | 6.40 | 115803 | 7373.49 | 1.71% |
| 2025-06-26 | 6.31 | 6.34 | 0.02 | 0.32% | 6.31 | 6.41 | 130451 | 8303.88 | 1.93% |
| 2025-06-25 | 6.32 | 6.32 | 0.02 | 0.32% | 6.27 | 6.34 | 103612 | 6540.08 | 1.53% |
| 2025-06-24 | 6.21 | 6.30 | 0.07 | 1.12% | 6.19 | 6.32 | 88902 | 5568.59 | 1.32% |
| 2025-06-23 | 6.20 | 6.23 | 0.03 | 0.48% | 6.17 | 6.25 | 63765 | 3961.25 | 0.94% |
| 2025-06-20 | 6.25 | 6.20 | -0.04 | -0.64% | 6.19 | 6.28 | 43802 | 2726.88 | 0.65% |
| 2025-06-19 | 6.27 | 6.24 | -0.06 | -0.95% | 6.19 | 6.30 | 71751 | 4478.29 | 1.06% |
| 2025-06-18 | 6.34 | 6.30 | -0.04 | -0.63% | 6.25 | 6.37 | 67944 | 4271.72 | 1.01% |
| 2025-06-17 | 6.35 | 6.34 | 0.00 | 0.00% | 6.30 | 6.39 | 90719 | 5747.33 | 1.34% |
| 2025-06-16 | 6.28 | 6.34 | 0.00 | 0.00% | 6.28 | 6.40 | 125510 | 7957.05 | 1.86% |
| 2025-06-13 | 6.32 | 6.34 | 0.05 | 0.79% | 6.24 | 6.42 | 188886 | 11988.24 | 2.80% |
| 2025-06-12 | 6.26 | 6.29 | 0.01 | 0.16% | 6.23 | 6.33 | 67538 | 4245.08 | 1.00% |
| 2025-06-11 | 6.23 | 6.28 | 0.02 | 0.32% | 6.22 | 6.32 | 61925 | 3892.35 | 0.92% |
| 2025-06-10 | 6.29 | 6.26 | -0.02 | -0.32% | 6.17 | 6.34 | 66983 | 4189.02 | 0.99% |
| 2025-06-09 | 6.23 | 6.28 | 0.05 | 0.80% | 6.20 | 6.29 | 63633 | 3976.56 | 0.94% |
| 2025-06-06 | 6.16 | 6.23 | 0.04 | 0.65% | 6.16 | 6.32 | 72676 | 4519.88 | 1.08% |
| 2025-06-05 | 6.19 | 6.19 | -0.01 | -0.16% | 6.14 | 6.21 | 56652 | 3494.71 | 0.84% |
| 2025-06-04 | 6.16 | 6.20 | 0.04 | 0.65% | 6.14 | 6.21 | 56998 | 3522.23 | 0.84% |
| 2025-06-03 | 6.10 | 6.16 | 0.06 | 0.98% | 6.05 | 6.19 | 78925 | 4855.78 | 1.17% |
| 2025-05-30 | 6.13 | 6.10 | -0.03 | -0.49% | 6.07 | 6.16 | 57750 | 3528.85 | 0.85% |
| 2025-05-29 | 6.12 | 6.13 | 0.01 | 0.16% | 6.10 | 6.18 | 70444 | 4325.48 | 1.04% |
| 2025-05-28 | 6.11 | 6.12 | -0.01 | -0.16% | 6.07 | 6.16 | 48660 | 2975.27 | 0.72% |
| 2025-05-27 | 6.14 | 6.13 | 0.01 | 0.16% | 6.07 | 6.16 | 70391 | 4309.60 | 1.04% |
| 2025-05-26 | 6.03 | 6.12 | 0.07 | 1.16% | 6.02 | 6.15 | 78621 | 4802.30 | 1.16% |
| 2025-05-23 | 6.12 | 6.05 | -0.06 | -0.98% | 6.05 | 6.17 | 64680 | 3947.73 | 0.96% |
| 2025-05-22 | 6.18 | 6.11 | -0.08 | -1.29% | 6.09 | 6.20 | 71870 | 4410.56 | 1.06% |
| 2025-05-21 | 6.16 | 6.19 | 0.04 | 0.65% | 6.11 | 6.19 | 54396 | 3344.83 | 0.81% |
| 2025-05-20 | 6.12 | 6.15 | 0.04 | 0.65% | 6.09 | 6.17 | 65703 | 4029.19 | 0.97% |
| 2025-05-19 | 6.02 | 6.11 | 0.09 | 1.50% | 6.02 | 6.14 | 90945 | 5540.61 | 1.35% |
| 2025-05-16 | 6.05 | 6.02 | -0.02 | -0.33% | 6.00 | 6.05 | 44133 | 2660.28 | 0.65% |
| 2025-05-15 | 6.07 | 6.04 | -0.01 | -0.17% | 6.02 | 6.08 | 39453 | 2385.93 | 0.58% |
| 2025-05-14 | 6.04 | 6.05 | 0.02 | 0.33% | 5.99 | 6.08 | 53614 | 3239.56 | 0.79% |
| 2025-05-13 | 6.11 | 6.03 | -0.05 | -0.82% | 6.02 | 6.13 | 62776 | 3804.90 | 0.93% |
| 2025-05-12 | 6.06 | 6.08 | 0.04 | 0.66% | 5.98 | 6.10 | 96496 | 5842.54 | 1.43% |
| 2025-05-09 | 6.00 | 6.04 | 0.03 | 0.50% | 5.97 | 6.08 | 83249 | 5014.76 | 1.23% |
| 2025-05-08 | 5.97 | 6.01 | 0.04 | 0.67% | 5.89 | 6.05 | 87836 | 5269.94 | 1.30% |
| 2025-05-07 | 5.96 | 5.97 | 0.04 | 0.67% | 5.92 | 5.99 | 100962 | 6014.90 | 1.49% |
| 2025-05-06 | 5.84 | 5.93 | 0.12 | 2.07% | 5.81 | 5.93 | 71358 | 4199.53 | 1.06% |
| 2025-04-30 | 5.82 | 5.81 | -0.01 | -0.17% | 5.80 | 5.90 | 69682 | 4071.55 | 1.03% |
| 2025-04-29 | 5.86 | 5.82 | -0.03 | -0.51% | 5.78 | 5.91 | 79521 | 4646.12 | 1.18% |
| 2025-04-28 | 5.97 | 5.85 | -0.09 | -1.52% | 5.82 | 5.97 | 79524 | 4658.67 | 1.18% |
| 2025-04-25 | 5.96 | 5.94 | 0.05 | 0.85% | 5.91 | 6.02 | 96474 | 5749.16 | 1.43% |
| 2025-04-24 | 5.82 | 5.89 | 0.06 | 1.03% | 5.77 | 5.96 | 95551 | 5624.94 | 1.41% |
| 2025-04-23 | 5.83 | 5.83 | 0.01 | 0.17% | 5.80 | 5.87 | 60662 | 3540.14 | 0.90% |
| 2025-04-22 | 5.72 | 5.82 | 0.10 | 1.75% | 5.68 | 5.84 | 90071 | 5200.25 | 1.33% |
| 2025-04-21 | 5.68 | 5.72 | 0.04 | 0.70% | 5.63 | 5.74 | 61004 | 3479.49 | 0.90% |
| 2025-04-18 | 5.67 | 5.68 | 0.00 | 0.00% | 5.64 | 5.72 | 57926 | 3290.80 | 0.86% |
| 2025-04-17 | 5.59 | 5.68 | 0.03 | 0.53% | 5.59 | 5.73 | 73738 | 4193.31 | 1.09% |
| 2025-04-16 | 5.70 | 5.65 | -0.06 | -1.05% | 5.55 | 5.71 | 78550 | 4427.22 | 1.16% |
| 2025-04-15 | 5.66 | 5.71 | 0.05 | 0.88% | 5.59 | 5.73 | 87242 | 4948.67 | 1.29% |
| 2025-04-14 | 5.60 | 5.66 | 0.09 | 1.62% | 5.60 | 5.72 | 103052 | 5836.05 | 1.53% |
| 2025-04-11 | 5.63 | 5.57 | -0.06 | -1.07% | 5.53 | 5.66 | 127006 | 7107.58 | 1.88% |
| 2025-04-10 | 5.66 | 5.63 | 0.00 | 0.00% | 5.61 | 5.76 | 177106 | 10053.52 | 2.62% |
| 2025-04-09 | 5.42 | 5.63 | 0.20 | 3.68% | 5.16 | 5.68 | 162082 | 8827.85 | 2.40% |
| 2025-04-08 | 5.60 | 5.43 | -0.20 | -3.55% | 5.36 | 5.68 | 166733 | 9176.25 | 2.47% |
上证大盘股票行情在线 K线走势图
