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
2025-04-03	12.18	12.26	-0.04	-0.33%	12.16	12.43	36834	4523	0.49%
2025-04-02	12.21	12.30	0.10	0.82%	12.11	12.37	32561	4003	0.44%
2025-04-01	12.13	12.20	0.10	0.83%	12.08	12.31	32312	3945	0.43%
2025-03-31	12.50	12.10	-0.46	-3.66%	12.02	12.50	59253	7225	0.80%
2025-03-28	12.62	12.56	-0.06	-0.48%	12.51	12.75	48130	6083	0.65%
2025-03-27	12.55	12.62	0.09	0.72%	12.33	12.75	47564	5987	0.64%
2025-03-26	12.38	12.53	0.17	1.38%	12.31	12.54	35219	4394	0.47%
2025-03-25	12.42	12.36	-0.13	-1.04%	12.28	12.49	41167	5091	0.55%
2025-03-24	12.59	12.49	-0.12	-0.95%	12.25	12.64	63453	7860	0.85%
2025-03-21	12.93	12.61	-0.36	-2.78%	12.58	13.00	67212	8570	0.90%
2025-03-20	13.09	12.97	-0.17	-1.29%	12.93	13.15	55902	7293	0.75%
2025-03-19	13.10	13.14	-0.01	-0.08%	13.05	13.25	52783	6938	0.71%
2025-03-18	13.17	13.15	-0.05	-0.38%	13.11	13.35	51516	6786	0.69%
2025-03-17	13.42	13.20	-0.08	-0.60%	13.18	13.58	119286	15929	1.60%
2025-03-14	12.80	13.28	0.47	3.67%	12.72	13.30	147897	19420	1.99%
2025-03-13	13.06	12.81	-0.27	-2.06%	12.63	13.13	73388	9426	0.99%
2025-03-12	12.92	13.08	0.24	1.87%	12.82	13.23	123311	16086	1.66%
2025-03-11	12.71	12.84	-0.06	-0.47%	12.65	12.87	80254	10251	1.08%
2025-03-10	12.94	12.90	-0.03	-0.23%	12.80	13.14	126152	16345	1.69%
2025-03-07	13.37	12.93	-0.71	-5.21%	12.91	13.44	254706	33413	3.42%
2025-03-06	12.72	13.64	0.92	7.23%	12.62	13.99	326162	44735	4.38%
2025-03-05	12.25	12.72	0.50	4.09%	11.97	12.99	124727	15526	1.68%
2025-03-04	11.93	12.22	0.25	2.09%	11.93	12.24	37600	4562	0.51%
2025-03-03	12.07	11.97	-0.06	-0.50%	11.95	12.24	41338	5002	0.56%
2025-02-28	12.26	12.03	-0.28	-2.27%	12.02	12.64	55566	6812	0.75%
2025-02-27	12.32	12.31	-0.03	-0.24%	12.07	12.48	51358	6309	0.69%
2025-02-26	12.22	12.34	0.11	0.90%	12.21	12.36	41971	5155	0.56%
2025-02-25	12.31	12.23	-0.18	-1.45%	12.19	12.38	40874	5021	0.55%
2025-02-24	12.62	12.41	-0.22	-1.74%	12.37	12.64	56805	7092	0.76%
2025-02-21	12.66	12.63	0.07	0.56%	12.45	12.72	53988	6796	0.73%
2025-02-20	12.54	12.56	0.00	0.00%	12.38	12.60	39734	4969	0.53%
2025-02-19	12.37	12.56	0.18	1.45%	12.36	12.60	51235	6401	0.69%
2025-02-18	12.64	12.38	-0.28	-2.21%	12.29	12.64	39883	4974	0.54%
2025-02-17	12.83	12.66	-0.04	-0.31%	12.59	12.84	42776	5440	0.57%
2025-02-14	12.63	12.70	0.06	0.47%	12.57	12.76	30562	3870	0.41%
2025-02-13	12.85	12.64	-0.19	-1.48%	12.58	12.92	41170	5218	0.55%
2025-02-12	12.49	12.83	0.30	2.39%	12.48	12.84	45540	5763	0.61%
2025-02-11	12.64	12.53	-0.11	-0.87%	12.38	12.68	40935	5109	0.55%
2025-02-10	12.70	12.64	-0.02	-0.16%	12.63	12.88	56372	7181	0.76%
2025-02-07	12.43	12.66	0.23	1.85%	12.36	12.87	73633	9291	0.99%
2025-02-06	12.10	12.43	0.31	2.56%	12.02	12.47	54907	6769	0.74%
2025-02-05	12.23	12.12	0.02	0.17%	12.08	12.31	27510	3350	0.37%
2025-01-27	12.19	12.10	-0.07	-0.58%	12.10	12.36	31016	3784	0.42%
2025-01-24	12.00	12.17	0.06	0.50%	11.99	12.20	32218	3905	0.43%
2025-01-23	12.21	12.11	0.05	0.41%	12.10	12.48	51575	6351	0.69%
2025-01-22	12.11	12.06	-0.08	-0.66%	11.95	12.13	24828	2984	0.33%
2025-01-21	12.29	12.14	-0.07	-0.57%	12.04	12.30	28457	3453	0.38%
2025-01-20	12.33	12.21	-0.01	-0.08%	12.19	12.42	30526	3747	0.41%
2025-01-17	12.05	12.22	0.12	0.99%	12.05	12.29	25099	3056	0.34%
2025-01-16	12.23	12.10	-0.06	-0.49%	12.05	12.36	36094	4398	0.48%
2025-01-15	12.10	12.16	-0.07	-0.57%	12.08	12.33	33899	4119	0.46%
2025-01-14	11.82	12.23	0.44	3.73%	11.82	12.24	41933	5065	0.56%
2025-01-13	11.39	11.79	0.02	0.17%	11.32	11.87	42070	4896	0.57%
2025-01-10	11.80	11.77	0.01	0.09%	11.74	12.35	63119	7604	0.85%
2025-01-09	11.68	11.76	0.02	0.17%	11.63	11.91	37745	4457	0.51%
2025-01-08	12.23	11.74	-0.48	-3.93%	11.47	12.25	71918	8461	0.97%
2025-01-07	11.85	12.22	0.38	3.21%	11.65	12.25	55688	6652	0.75%
2025-01-06	11.75	11.84	0.09	0.77%	11.57	11.92	38013	4478	0.51%
2025-01-03	12.23	11.75	-0.42	-3.45%	11.69	12.32	44776	5351	0.60%
2025-01-02	12.69	12.17	-0.50	-3.95%	12.06	12.78	49845	6192	0.67%
2024-12-31	13.23	12.67	-0.57	-4.31%	12.66	13.31	53717	6950	0.72%
2024-12-30	13.29	13.24	-0.05	-0.38%	13.06	13.34	30447	4013	0.41%
2024-12-27	13.17	13.29	0.12	0.91%	13.13	13.48	39896	5311	0.54%
2024-12-26	13.15	13.17	0.01	0.08%	13.10	13.33	27421	3628	0.37%