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
2025-09-15	12.82	12.66	-0.16	-1.25%	12.63	12.82	41718	5303	0.56%
2025-09-12	12.75	12.82	0.03	0.23%	12.70	12.85	49715	6356	0.67%
2025-09-11	12.59	12.79	0.18	1.43%	12.48	12.80	72900	9226	0.98%
2025-09-10	12.66	12.61	-0.05	-0.39%	12.58	12.72	39966	5050	0.54%
2025-09-09	12.79	12.66	-0.13	-1.02%	12.60	12.83	48930	6212	0.66%
2025-09-08	12.84	12.79	-0.05	-0.39%	12.71	12.87	54855	7014	0.74%
2025-09-05	12.75	12.84	0.13	1.02%	12.60	12.88	57995	7394	0.78%
2025-09-04	12.60	12.71	0.10	0.79%	12.55	12.85	88861	11304	1.19%
2025-09-03	12.66	12.61	-0.05	-0.39%	12.53	13.23	101390	12980	1.36%
2025-09-02	12.95	12.66	-0.29	-2.24%	12.55	12.95	80559	10214	1.08%
2025-09-01	12.96	12.95	0.01	0.08%	12.85	13.04	61840	7990	0.83%
2025-08-29	13.08	12.94	-0.12	-0.92%	12.88	13.08	56431	7312	0.76%
2025-08-28	13.00	13.06	0.08	0.62%	12.65	13.11	78559	10148	1.06%
2025-08-27	13.28	12.98	-0.35	-2.63%	12.95	13.36	87498	11559	1.18%
2025-08-26	13.33	13.33	0.03	0.23%	13.25	13.48	65472	8754	0.88%
2025-08-25	13.36	13.30	0.04	0.30%	13.21	13.50	115424	15415	1.55%
2025-08-22	13.10	13.26	0.11	0.84%	13.06	13.27	83593	11015	1.12%
2025-08-21	13.11	13.15	-0.04	-0.30%	13.06	13.25	71097	9349	0.96%
2025-08-20	13.05	13.19	0.16	1.23%	12.92	13.19	81114	10615	1.09%
2025-08-19	13.05	13.03	-0.01	-0.08%	12.97	13.17	73896	9642	0.99%
2025-08-18	13.06	13.04	-0.02	-0.15%	12.98	13.22	100683	13187	1.35%
2025-08-15	12.95	13.06	0.19	1.48%	12.87	13.09	76394	9944	1.03%
2025-08-14	13.18	12.87	-0.34	-2.57%	12.84	13.34	107293	13999	1.44%
2025-08-13	13.09	13.21	0.11	0.84%	13.04	13.36	113228	14935	1.52%
2025-08-12	12.89	13.10	0.27	2.10%	12.75	13.21	113877	14818	1.53%
2025-08-11	12.63	12.83	0.23	1.83%	12.60	12.92	63795	8183	0.86%
2025-08-08	12.63	12.60	-0.05	-0.40%	12.57	12.69	30347	3831	0.41%
2025-08-07	12.62	12.65	0.03	0.24%	12.58	12.74	38553	4881	0.52%
2025-08-06	12.64	12.62	-0.02	-0.16%	12.55	12.67	36599	4616	0.49%
2025-08-05	12.56	12.64	0.15	1.20%	12.53	12.64	38541	4854	0.52%
2025-08-04	12.48	12.49	-0.01	-0.08%	12.39	12.52	29772	3708	0.40%
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%