鲁信创投 (600783) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	22.09	22.58	0.65	2.96%	21.82	22.98	269885	60275	3.63%
2026-05-06	21.70	21.93	0.20	0.92%	21.68	22.27	251186	55344	3.37%
2026-04-30	20.69	21.73	0.98	4.72%	20.69	22.20	381813	82645	5.13%
2026-04-29	20.80	20.75	-0.25	-1.19%	20.50	21.25	233608	48828	3.14%
2026-04-28	21.60	21.00	-1.06	-4.81%	20.37	21.94	376813	79607	5.06%
2026-04-27	22.53	22.06	-0.58	-2.56%	21.90	23.32	455349	102211	6.12%
2026-04-24	21.88	22.64	0.96	4.43%	21.69	23.85	674148	153757	9.06%
2026-04-23	21.43	21.68	0.20	0.93%	20.98	22.96	347007	76472	4.66%
2026-04-22	21.40	21.48	-0.08	-0.37%	21.22	21.59	99109	21215	1.33%
2026-04-21	21.52	21.56	-0.13	-0.60%	21.35	21.78	117454	25275	1.58%
2026-04-20	21.26	21.69	0.36	1.69%	21.20	21.82	178946	38588	2.40%
2026-04-17	20.68	21.33	0.53	2.55%	20.62	21.64	195781	41477	2.63%
2026-04-16	20.66	20.80	0.12	0.58%	20.53	20.89	106266	22011	1.43%
2026-04-15	21.09	20.68	-0.21	-1.01%	20.65	21.34	129084	27064	1.73%
2026-04-14	20.41	20.89	0.54	2.65%	20.24	20.92	159345	32843	2.14%
2026-04-13	21.02	20.35	-0.21	-1.02%	20.24	21.20	146951	30096	1.97%
2026-04-10	20.92	20.56	-0.24	-1.15%	20.52	21.16	135632	28206	1.82%
2026-04-09	20.99	20.80	-0.48	-2.26%	20.67	21.20	148130	30863	1.99%
2026-04-08	20.43	21.28	1.25	6.24%	20.38	21.38	153764	32254	2.07%
2026-04-07	20.32	20.03	-0.04	-0.20%	19.86	20.32	60960	12219	0.82%
2026-04-03	20.43	20.07	-0.24	-1.18%	19.80	20.73	87835	17687	1.18%
2026-04-02	20.58	20.31	-0.39	-1.88%	20.19	20.76	81106	16560	1.09%
2026-04-01	21.27	20.70	-0.37	-1.76%	20.48	21.55	143941	29932	1.93%
2026-03-31	21.00	21.07	0.00	0.00%	20.91	21.85	172821	37081	2.32%
2026-03-30	20.51	21.07	0.40	1.94%	20.38	21.25	124797	26129	1.68%
2026-03-27	19.80	20.67	0.47	2.33%	19.77	21.02	134842	27732	1.81%
2026-03-26	20.40	20.20	-0.10	-0.49%	19.98	20.51	98450	19900	1.32%
2026-03-25	20.10	20.30	0.24	1.20%	20.10	20.60	96883	19692	1.30%
2026-03-24	20.07	20.06	0.40	2.03%	19.40	20.17	126339	25031	1.70%
2026-03-23	20.25	19.66	-0.93	-4.52%	19.48	20.58	162576	32525	2.18%
2026-03-20	21.68	20.59	-0.83	-3.87%	20.33	21.75	152925	32105	2.05%
2026-03-19	21.85	21.42	-0.49	-2.24%	21.35	22.09	166666	36120	2.24%
2026-03-18	21.10	21.91	0.82	3.89%	20.88	22.22	215639	46570	2.90%
2026-03-17	21.53	21.09	-0.45	-2.09%	21.03	21.85	118997	25444	1.60%
2026-03-16	21.84	21.54	-0.03	-0.14%	21.15	22.18	151919	32754	2.04%
2026-03-13	22.32	21.57	-0.95	-4.22%	21.49	22.48	217785	47644	2.93%
2026-03-12	23.00	22.52	-0.83	-3.55%	22.22	23.15	355356	80582	4.77%
2026-03-11	22.64	23.35	0.79	3.50%	22.50	24.00	474585	110694	6.38%
2026-03-10	22.46	22.56	0.20	0.89%	22.34	22.90	110513	24965	1.48%
2026-03-09	21.89	22.36	0.03	0.13%	21.65	22.39	140072	30779	1.88%
2026-03-06	22.00	22.33	0.19	0.86%	21.92	22.75	115688	25871	1.55%
2026-03-05	22.22	22.14	0.31	1.42%	21.93	22.33	136599	30238	1.84%
2026-03-04	21.30	21.83	-0.06	-0.27%	21.30	22.32	171415	37598	2.30%
2026-03-03	23.89	21.89	-1.77	-7.48%	21.79	23.95	295882	66263	3.97%
2026-03-02	23.80	23.66	-0.44	-1.83%	23.43	24.26	233061	55385	3.13%
2026-02-27	23.88	24.10	-0.05	-0.21%	23.80	24.43	195414	47227	2.63%
2026-02-26	23.86	24.15	0.29	1.22%	23.73	24.53	293459	70954	3.94%
2026-02-25	23.20	23.86	0.70	3.02%	23.15	24.07	225173	53474	3.03%
2026-02-24	23.06	23.16	0.36	1.58%	22.99	23.68	182849	42669	2.46%
2026-02-13	23.24	22.80	-0.43	-1.85%	22.75	23.35	144152	33187	1.94%
2026-02-12	23.50	23.23	-0.27	-1.15%	23.16	23.54	150902	35160	2.03%
2026-02-11	23.74	23.50	-0.24	-1.01%	23.43	23.96	160794	38001	2.16%
2026-02-10	24.20	23.74	-0.63	-2.59%	23.74	24.33	237554	56783	3.19%
2026-02-09	24.53	24.37	0.23	0.95%	24.14	24.66	284972	69532	3.83%
2026-02-06	23.99	24.14	-0.13	-0.54%	23.84	24.76	331633	80488	4.46%
2026-02-05	23.79	24.27	0.02	0.08%	23.72	24.53	249118	60197	3.35%
2026-02-04	24.10	24.25	0.15	0.62%	23.75	24.57	300154	72392	4.03%
2026-02-03	23.32	24.10	1.09	4.74%	23.18	24.18	354878	84302	4.77%
2026-02-02	23.37	23.01	-0.20	-0.86%	23.01	23.60	249747	58244	3.36%
2026-01-30	23.47	23.21	-0.11	-0.47%	23.03	23.71	241454	56366	3.24%
2026-01-29	23.52	23.32	-0.36	-1.52%	23.23	24.10	300557	71009	4.04%
2026-01-28	24.30	23.68	-0.92	-3.74%	23.43	24.53	379707	90186	5.10%