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
2026-08-20	19.38	18.62	-1.57	-7.78%	18.17	19.54	804665	149117	10.81%
2026-08-19	20.19	20.19	1.84	10.03%	19.83	20.19	444324	89687	5.97%
2026-08-18	18.70	18.35	-0.54	-2.86%	18.32	18.88	207062	38361	2.78%
2026-08-17	18.50	18.89	0.53	2.89%	18.25	18.91	200310	37207	2.69%
2026-08-14	18.55	18.36	-0.18	-0.97%	17.92	18.78	212089	38695	2.85%
2026-08-13	17.71	18.54	0.89	5.04%	17.71	19.05	360885	66975	4.85%
2026-08-12	17.30	17.65	0.50	2.92%	17.00	18.16	285583	50120	3.84%
2026-08-11	16.39	17.15	-0.87	-4.83%	16.25	17.46	373956	63192	5.02%
2026-08-10	18.53	18.02	-0.43	-2.33%	17.50	18.60	302897	54658	4.07%
2026-08-07	18.45	18.45	0.11	0.60%	17.79	18.65	370561	67677	4.98%
2026-08-06	17.80	18.34	0.22	1.21%	17.61	18.72	371036	67602	4.98%
2026-08-05	17.06	18.12	1.06	6.21%	17.00	18.29	337753	59943	4.54%
2026-08-04	16.97	17.06	0.09	0.53%	16.68	17.41	285221	48585	3.83%
2026-08-03	16.08	16.97	0.90	5.60%	15.91	17.05	297102	49146	3.99%
2026-07-31	15.45	16.07	0.52	3.34%	15.40	16.15	243866	38769	3.28%
2026-07-30	15.10	15.55	0.45	2.98%	15.01	15.86	259093	39991	3.48%
2026-07-29	14.70	15.10	0.41	2.79%	14.60	15.22	212526	31711	2.86%
2026-07-28	14.55	14.69	-0.05	-0.34%	14.48	15.10	196101	28922	2.63%
2026-07-27	14.23	14.74	0.47	3.29%	14.18	14.90	173262	25333	2.33%
2026-07-24	14.43	14.27	-0.41	-2.79%	14.14	14.85	170560	24738	2.29%
2026-07-23	14.35	14.68	0.18	1.24%	14.35	14.86	159701	23429	2.15%
2026-07-22	14.35	14.50	-0.04	-0.28%	14.30	14.85	150470	21907	2.02%
2026-07-21	14.50	14.54	0.09	0.62%	13.66	14.78	207341	29738	2.79%
2026-07-20	14.48	14.45	0.10	0.70%	13.60	14.83	204768	29375	2.75%
2026-07-17	15.54	14.35	-1.28	-8.19%	14.30	15.63	180513	26894	2.43%
2026-07-16	15.65	15.63	-0.24	-1.51%	15.40	15.98	115542	18158	1.55%
2026-07-15	16.15	15.87	-0.69	-4.17%	15.76	16.71	167784	27169	2.25%
2026-07-14	17.30	16.56	-1.40	-7.80%	16.16	17.30	264846	43622	3.56%
2026-07-13	19.48	17.96	-1.99	-9.97%	17.96	19.50	256650	46697	3.45%
2026-07-10	18.95	19.95	0.58	2.99%	18.65	21.18	434518	87175	5.84%
2026-07-09	19.36	19.37	-0.18	-0.92%	18.25	20.41	392368	75214	5.27%
2026-07-08	19.12	19.55	0.51	2.68%	18.18	20.09	542382	104300	7.29%
2026-07-07	20.05	19.04	-1.01	-5.04%	18.90	20.20	246884	48240	3.32%
2026-07-06	22.04	20.05	-2.23	-10.01%	20.05	22.37	448591	93256	6.03%
2026-07-03	21.53	22.28	0.93	4.36%	21.53	23.49	616798	139765	8.29%
2026-07-02	22.36	21.35	-0.56	-2.56%	21.33	22.97	545973	121345	7.33%
2026-07-01	20.20	21.91	1.99	9.99%	20.10	21.91	489079	104573	6.57%
2026-06-30	19.89	19.92	1.81	9.99%	19.41	19.92	163715	32494	2.20%
2026-06-29	19.39	18.11	-1.69	-8.54%	17.86	19.55	289767	53157	3.89%
2026-06-26	18.67	19.80	0.98	5.21%	18.15	20.48	374375	72954	5.03%
2026-06-25	20.00	18.88	-1.24	-6.16%	18.34	20.29	326132	62444	4.38%
2026-06-24	20.27	20.12	-0.29	-1.42%	19.15	20.63	269011	53403	3.61%
2026-06-23	21.02	20.41	-0.98	-4.58%	20.41	21.39	261346	54487	3.51%
2026-06-22	21.50	21.39	0.26	1.23%	20.25	21.64	420258	88257	5.65%
2026-06-18	19.86	21.13	1.20	6.02%	19.45	21.92	568327	120098	7.64%
2026-06-17	20.70	19.93	-0.92	-4.41%	19.70	21.39	288934	58408	3.88%
2026-06-16	22.50	20.85	-0.93	-4.27%	20.71	22.80	369889	79148	4.97%
2026-06-15	20.89	21.78	0.47	2.21%	20.70	21.85	249845	53510	3.36%
2026-06-12	22.18	21.31	-0.64	-2.92%	21.30	23.55	354356	79486	4.76%
2026-06-11	22.13	21.95	-0.40	-1.79%	21.61	22.45	192199	42182	2.58%
2026-06-10	22.80	22.35	-0.75	-3.25%	21.78	23.34	283141	63742	3.80%
2026-06-09	22.92	23.10	0.63	2.80%	21.98	23.34	260788	59148	3.50%
2026-06-08	22.83	22.47	-1.12	-4.75%	22.15	24.10	256947	58877	3.45%
2026-06-05	24.01	23.59	-0.55	-2.28%	23.40	24.76	432352	104294	5.81%
2026-06-04	23.25	24.14	0.85	3.65%	23.13	24.45	437467	104993	5.88%
2026-06-03	21.43	23.29	1.89	8.83%	21.28	23.54	625400	142850	8.40%
2026-06-02	21.10	21.40	0.48	2.29%	20.82	22.20	286571	61408	3.85%
2026-06-01	20.82	20.92	-0.16	-0.76%	20.68	21.66	171350	36086	2.30%
2026-05-29	22.47	21.08	-1.31	-5.85%	20.90	22.57	286993	61599	3.86%
2026-05-28	21.33	22.39	0.90	4.19%	21.12	23.02	338068	75121	4.54%
2026-05-27	23.65	21.49	-2.39	-10.01%	21.49	24.05	343939	77280	4.62%
2026-05-26	23.68	23.88	-0.08	-0.33%	23.26	24.17	256272	60804	3.44%
2026-05-25	24.04	23.96	-0.45	-1.84%	23.65	24.96	368179	89110	4.95%
2026-05-22	24.00	24.41	0.62	2.61%	23.55	24.57	358079	86600	4.81%
2026-05-21	23.24	23.79	0.32	1.36%	23.15	25.56	645315	157173	8.67%
2026-05-20	22.02	23.47	1.33	6.01%	21.41	23.85	484242	110641	6.51%
2026-05-19	22.32	22.14	0.08	0.36%	21.88	23.49	388401	87529	5.22%
2026-05-18	20.55	22.06	1.19	5.70%	20.52	22.96	457141	102220	6.14%
2026-05-15	21.56	20.87	-0.89	-4.09%	20.70	21.75	287244	60304	3.86%
2026-05-14	23.57	21.76	-1.72	-7.33%	21.76	23.60	370684	83811	4.98%
2026-05-13	23.82	23.48	-0.65	-2.69%	23.02	23.95	405268	94709	5.44%
2026-05-12	24.49	24.13	-0.20	-0.82%	24.01	25.38	449759	110527	6.04%