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
2025-08-01	12.46	12.50	0.01	0.08%	12.44	12.59	35376	4428	0.48%
2025-07-31	12.71	12.49	-0.22	-1.73%	12.41	12.72	62149	7815	0.83%
2025-07-30	12.91	12.71	-0.14	-1.09%	12.59	13.28	92444	11886	1.24%
2025-07-29	12.85	12.85	-0.01	-0.08%	12.61	12.91	56063	7142	0.75%
2025-07-28	12.90	12.86	-0.06	-0.46%	12.81	13.00	55325	7140	0.74%
2025-07-25	12.90	12.92	0.03	0.23%	12.78	12.97	53833	6937	0.72%
2025-07-24	12.60	12.89	0.26	2.06%	12.60	12.90	89735	11513	1.21%
2025-07-23	12.75	12.63	-0.11	-0.86%	12.59	12.87	75052	9555	1.01%
2025-07-22	12.77	12.74	-0.05	-0.39%	12.56	12.77	52489	6649	0.71%
2025-07-21	12.76	12.79	0.06	0.47%	12.70	12.84	43725	5586	0.59%
2025-07-18	12.80	12.73	-0.05	-0.39%	12.67	12.85	41357	5267	0.56%
2025-07-17	12.75	12.78	0.04	0.31%	12.66	12.90	52928	6763	0.71%
2025-07-16	12.70	12.74	0.09	0.71%	12.59	12.76	34097	4325	0.46%
2025-07-15	12.74	12.65	-0.09	-0.71%	12.53	12.77	53354	6740	0.72%
2025-07-14	13.12	12.74	-0.33	-2.52%	12.70	13.13	76486	9809	1.03%
2025-07-11	12.89	13.07	0.18	1.40%	12.78	13.20	114117	14872	1.53%
2025-07-10	12.67	12.89	0.16	1.26%	12.67	13.04	76966	9924	1.03%
2025-07-09	12.68	12.80	0.09	0.71%	12.66	13.10	100020	12887	1.34%
2025-07-08	12.54	12.71	0.21	1.68%	12.49	12.75	50376	6365	0.68%
2025-07-07	12.42	12.50	0.03	0.24%	12.42	12.59	27673	3466	0.37%
2025-07-04	12.58	12.47	-0.13	-1.03%	12.40	12.72	46790	5862	0.63%
2025-07-03	12.67	12.60	-0.08	-0.63%	12.55	12.69	35387	4462	0.48%
2025-07-02	12.49	12.68	0.16	1.28%	12.48	12.74	53105	6695	0.71%
2025-07-01	12.51	12.52	0.02	0.16%	12.43	12.59	39421	4933	0.53%
2025-06-30	12.51	12.50	0.00	0.00%	12.41	12.64	39956	4988	0.54%
2025-06-27	12.52	12.50	0.03	0.24%	12.46	12.76	54065	6819	0.73%
2025-06-26	12.62	12.47	-0.11	-0.87%	12.44	12.65	58557	7343	0.79%
2025-06-25	12.19	12.58	0.45	3.71%	12.05	12.60	99017	12325	1.33%
2025-06-24	11.82	12.13	0.32	2.71%	11.80	12.21	57014	6890	0.77%
2025-06-23	11.66	11.81	0.12	1.03%	11.60	11.84	32716	3835	0.44%
2025-06-20	11.73	11.69	-0.15	-1.27%	11.69	11.90	40104	4713	0.54%
2025-06-19	12.07	11.84	-0.36	-2.95%	11.77	12.19	76064	9040	1.02%
2025-06-18	12.83	12.20	-0.62	-4.84%	12.16	12.90	111466	13802	1.50%
2025-06-17	12.68	12.82	0.31	2.48%	12.65	13.10	125353	16033	1.68%
2025-06-16	12.28	12.51	0.24	1.96%	12.27	12.65	72142	9016	0.97%
2025-06-13	12.40	12.27	-0.18	-1.45%	12.16	12.52	41581	5109	0.56%
2025-06-12	12.40	12.45	0.02	0.16%	12.32	12.58	32185	4015	0.43%
2025-06-11	12.25	12.43	0.08	0.65%	12.25	12.55	36942	4589	0.50%
2025-06-10	12.69	12.35	-0.31	-2.45%	12.24	12.75	54312	6738	0.73%
2025-06-09	12.41	12.66	0.22	1.77%	12.41	12.80	69117	8709	0.93%
2025-06-06	12.49	12.44	-0.09	-0.72%	12.36	12.63	41439	5158	0.56%
2025-06-05	12.53	12.53	0.02	0.16%	12.41	12.68	63133	7905	0.85%
2025-06-04	12.36	12.51	0.09	0.72%	12.36	12.65	72171	9033	0.97%
2025-06-03	11.81	12.42	0.46	3.85%	11.80	12.58	117456	14447	1.58%
2025-05-30	12.00	11.96	-0.04	-0.33%	11.86	12.32	52890	6379	0.71%
2025-05-29	11.78	12.00	0.24	2.04%	11.76	12.06	36411	4351	0.49%
2025-05-28	11.90	11.76	-0.12	-1.01%	11.74	11.96	22930	2712	0.31%
2025-05-27	11.86	11.88	0.01	0.08%	11.72	11.95	26728	3166	0.36%
2025-05-26	11.85	11.87	0.03	0.25%	11.81	11.90	24732	2933	0.33%
2025-05-23	12.17	11.84	-0.33	-2.71%	11.84	12.19	43914	5273	0.59%
2025-05-22	12.17	12.17	-0.06	-0.49%	12.01	12.31	40483	4919	0.54%
2025-05-21	12.42	12.23	-0.15	-1.21%	12.22	12.49	43637	5383	0.59%
2025-05-20	12.48	12.38	-0.02	-0.16%	12.29	12.50	72715	9010	0.98%
2025-05-19	12.48	12.40	0.43	3.59%	12.36	12.86	124497	15617	1.67%
2025-05-16	12.00	11.97	-0.15	-1.24%	11.94	12.12	56482	6792	0.76%
2025-05-15	12.70	12.12	-0.06	-0.49%	12.08	12.72	114021	14129	1.53%
2025-05-14	11.87	12.18	0.29	2.44%	11.83	12.35	63733	7721	0.86%
2025-05-13	12.20	11.89	-0.20	-1.65%	11.89	12.22	32201	3863	0.43%
2025-05-12	11.96	12.09	0.16	1.34%	11.93	12.18	49415	5945	0.66%
2025-05-09	11.98	11.93	-0.01	-0.08%	11.82	12.02	32875	3909	0.44%
2025-05-08	11.94	11.94	0.07	0.59%	11.80	11.98	37001	4413	0.50%
2025-05-07	12.16	11.87	0.03	0.25%	11.66	12.27	52908	6365	0.71%
2025-05-06	11.62	11.84	0.33	2.87%	11.52	11.88	46507	5467	0.62%
2025-04-30	11.71	11.51	-0.34	-2.87%	11.45	11.74	45116	5220	0.61%
2025-04-29	11.54	11.85	0.20	1.72%	11.52	11.87	33657	3944	0.45%
2025-04-28	11.80	11.65	-0.15	-1.27%	11.54	11.84	36390	4233	0.49%
2025-04-25	11.75	11.80	0.12	1.03%	11.70	12.00	33649	3984	0.45%
2025-04-24	11.88	11.68	-0.19	-1.60%	11.62	11.90	35924	4215	0.48%