致敬每一个财富自由的梦想,祝大家早日进化为游资

鲁银投资 (600784) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 6.41 6.46 0.05 0.78% 6.38 6.48 68873 4430 1.02%
2025-07-31 6.52 6.41 -0.11 -1.69% 6.37 6.59 111560 7208 1.65%
2025-07-30 6.53 6.52 -0.02 -0.31% 6.44 6.55 89628 5822 1.33%
2025-07-29 6.54 6.54 0.02 0.31% 6.43 6.55 91302 5926 1.35%
2025-07-28 6.55 6.52 -0.04 -0.61% 6.47 6.59 81567 5314 1.21%
2025-07-25 6.59 6.56 -0.02 -0.30% 6.53 6.61 72160 4728 1.07%
2025-07-24 6.50 6.58 0.08 1.23% 6.49 6.62 83082 5454 1.23%
2025-07-23 6.52 6.50 -0.05 -0.76% 6.49 6.56 68627 4476 1.02%
2025-07-22 6.55 6.55 0.00 0.00% 6.44 6.57 67401 4390 1.00%
2025-07-21 6.40 6.55 0.12 1.87% 6.40 6.56 90268 5887 1.34%
2025-07-18 6.47 6.43 -0.02 -0.31% 6.40 6.48 52582 3376 0.78%
2025-07-17 6.45 6.45 0.00 0.00% 6.43 6.50 71369 4612 1.06%
2025-07-16 6.36 6.45 0.08 1.26% 6.30 6.50 86596 5571 1.28%
2025-07-15 6.51 6.37 -0.12 -1.85% 6.35 6.51 80118 5127 1.19%
2025-07-14 6.44 6.49 0.06 0.93% 6.42 6.52 77036 4990 1.14%
2025-07-11 6.48 6.43 -0.03 -0.46% 6.37 6.49 93794 6033 1.39%
2025-07-10 6.40 6.46 0.06 0.94% 6.38 6.49 105861 6809 1.57%
2025-07-09 6.39 6.40 0.01 0.16% 6.35 6.42 68325 4363 1.01%
2025-07-08 6.39 6.39 -0.01 -0.16% 6.37 6.42 80664 5161 1.19%
2025-07-07 6.34 6.40 0.04 0.63% 6.31 6.41 107406 6840 1.59%
2025-07-04 6.41 6.36 -0.04 -0.63% 6.33 6.44 144652 9247 2.14%
2025-07-03 6.39 6.40 0.04 0.63% 6.35 6.42 94385 6023 1.40%
2025-07-02 6.39 6.43 0.05 0.78% 6.36 6.46 128883 8257 1.91%
2025-07-01 6.43 6.38 -0.02 -0.31% 6.34 6.44 86932 5546 1.29%
2025-06-30 6.40 6.40 0.01 0.16% 6.36 6.48 104109 6663 1.54%
2025-06-27 6.36 6.39 0.05 0.79% 6.31 6.40 115803 7373 1.71%
2025-06-26 6.31 6.34 0.02 0.32% 6.31 6.41 130451 8303 1.93%
2025-06-25 6.32 6.32 0.02 0.32% 6.27 6.34 103612 6540 1.53%
2025-06-24 6.21 6.30 0.07 1.12% 6.19 6.32 88902 5568 1.32%
2025-06-23 6.20 6.23 0.03 0.48% 6.17 6.25 63765 3961 0.94%
2025-06-20 6.25 6.20 -0.04 -0.64% 6.19 6.28 43802 2726 0.65%
2025-06-19 6.27 6.24 -0.06 -0.95% 6.19 6.30 71751 4478 1.06%
2025-06-18 6.34 6.30 -0.04 -0.63% 6.25 6.37 67944 4271 1.01%
2025-06-17 6.35 6.34 0.00 0.00% 6.30 6.39 90719 5747 1.34%
2025-06-16 6.28 6.34 0.00 0.00% 6.28 6.40 125510 7957 1.86%
2025-06-13 6.32 6.34 0.05 0.79% 6.24 6.42 188886 11988 2.80%
2025-06-12 6.26 6.29 0.01 0.16% 6.23 6.33 67538 4245 1.00%
2025-06-11 6.23 6.28 0.02 0.32% 6.22 6.32 61925 3892 0.92%
2025-06-10 6.29 6.26 -0.02 -0.32% 6.17 6.34 66983 4189 0.99%
2025-06-09 6.23 6.28 0.05 0.80% 6.20 6.29 63633 3976 0.94%
2025-06-06 6.16 6.23 0.04 0.65% 6.16 6.32 72676 4519 1.08%
2025-06-05 6.19 6.19 -0.01 -0.16% 6.14 6.21 56652 3494 0.84%
2025-06-04 6.16 6.20 0.04 0.65% 6.14 6.21 56998 3522 0.84%
2025-06-03 6.10 6.16 0.06 0.98% 6.05 6.19 78925 4855 1.17%
2025-05-30 6.13 6.10 -0.03 -0.49% 6.07 6.16 57750 3528 0.85%
2025-05-29 6.12 6.13 0.01 0.16% 6.10 6.18 70444 4325 1.04%
2025-05-28 6.11 6.12 -0.01 -0.16% 6.07 6.16 48660 2975 0.72%
2025-05-27 6.14 6.13 0.01 0.16% 6.07 6.16 70391 4309 1.04%
2025-05-26 6.03 6.12 0.07 1.16% 6.02 6.15 78621 4802 1.16%
2025-05-23 6.12 6.05 -0.06 -0.98% 6.05 6.17 64680 3947 0.96%
2025-05-22 6.18 6.11 -0.08 -1.29% 6.09 6.20 71870 4410 1.06%
2025-05-21 6.16 6.19 0.04 0.65% 6.11 6.19 54396 3344 0.81%
2025-05-20 6.12 6.15 0.04 0.65% 6.09 6.17 65703 4029 0.97%
2025-05-19 6.02 6.11 0.09 1.50% 6.02 6.14 90945 5540 1.35%
2025-05-16 6.05 6.02 -0.02 -0.33% 6.00 6.05 44133 2660 0.65%
2025-05-15 6.07 6.04 -0.01 -0.17% 6.02 6.08 39453 2385 0.58%
2025-05-14 6.04 6.05 0.02 0.33% 5.99 6.08 53614 3239 0.79%
2025-05-13 6.11 6.03 -0.05 -0.82% 6.02 6.13 62776 3804 0.93%
2025-05-12 6.06 6.08 0.04 0.66% 5.98 6.10 96496 5842 1.43%
2025-05-09 6.00 6.04 0.03 0.50% 5.97 6.08 83249 5014 1.23%
2025-05-08 5.97 6.01 0.04 0.67% 5.89 6.05 87836 5269 1.30%
2025-05-07 5.96 5.97 0.04 0.67% 5.92 5.99 100962 6014 1.49%
2025-05-06 5.84 5.93 0.12 2.07% 5.81 5.93 71358 4199 1.06%
2025-04-30 5.82 5.81 -0.01 -0.17% 5.80 5.90 69682 4071 1.03%
2025-04-29 5.86 5.82 -0.03 -0.51% 5.78 5.91 79521 4646 1.18%
2025-04-28 5.97 5.85 -0.09 -1.52% 5.82 5.97 79524 4658 1.18%
2025-04-25 5.96 5.94 0.05 0.85% 5.91 6.02 96474 5749 1.43%
2025-04-24 5.82 5.89 0.06 1.03% 5.77 5.96 95551 5624 1.41%