鲁 泰Ａ（000726）历史行情
以下为鲁 泰Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 5.950 | 5.970 | 5.990 | 5.940 | 0.000 | 0.000% | 449.97万 | 0.27亿 | 0.764% |
| 2026-10-01 | 5.950 | 5.970 | 5.990 | 5.940 | 0.000 | 0.000% | 449.97万 | 0.27亿 | 0.764% |
| 2026-09-30 | 5.950 | 5.970 | 5.990 | 5.940 | 0.000 | 0.000% | 4.50万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.950 | 5.970 | 6.000 | 5.910 | 0.010 | 0.168% | 3.98万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.080 | 5.960 | 6.150 | 5.930 | -0.110 | -1.812% | 8.14万 | 0.00亿 | 0.000% |
| 2026-09-27 | 6.020 | 6.070 | 6.100 | 6.000 | 0.050 | 0.831% | 561.36万 | 0.34亿 | 0.953% |
| 2026-09-24 | 6.020 | 6.070 | 6.100 | 6.000 | 0.050 | 0.831% | 5.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 6.090 | 6.020 | 6.110 | 6.010 | -0.080 | -1.311% | 6.07万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.170 | 6.100 | 6.180 | 6.060 | -0.090 | -1.454% | 10.35万 | 0.00亿 | 0.000% |
| 2026-09-21 | 6.200 | 6.190 | 6.210 | 6.110 | -0.010 | -0.161% | 9.93万 | 0.00亿 | 0.000% |
| 2026-09-18 | 6.090 | 6.200 | 6.290 | 6.080 | 0.120 | 1.974% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.150 | 6.080 | 6.190 | 6.050 | -0.080 | -1.299% | 11.26万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.990 | 6.160 | 6.200 | 5.910 | 0.200 | 3.356% | 16.87万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.000 | 5.960 | 6.140 | 5.930 | -0.100 | -1.650% | 15.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 6.040 | 6.060 | 6.250 | 6.030 | 0.250 | 4.303% | 20.86万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.880 | 5.810 | 5.890 | 5.770 | -0.090 | -1.525% | 5.71万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.950 | 5.900 | 5.950 | 5.880 | -0.050 | -0.840% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.990 | 5.950 | 5.990 | 5.900 | -0.040 | -0.668% | 3.58万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.900 | 5.990 | 5.990 | 5.890 | 0.090 | 1.525% | 4.43万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.910 | 5.900 | 5.940 | 5.890 | -0.010 | -0.169% | 3.75万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.900 | 5.910 | 5.990 | 5.900 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.970 | 5.910 | 5.980 | 5.900 | -0.040 | -0.672% | 6.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.020 | 5.950 | 6.040 | 5.930 | -0.090 | -1.490% | 4.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.960 | 6.040 | 6.070 | 5.960 | 0.060 | 1.003% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.980 | 5.980 | 6.040 | 5.950 | -0.040 | -0.664% | 4.35万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.950 | 6.020 | 6.040 | 5.930 | 0.050 | 0.838% | 5.92万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.970 | 5.970 | 5.980 | 5.920 | -0.020 | -0.334% | 4.16万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.930 | 5.990 | 6.000 | 5.930 | 0.040 | 0.672% | 5.62万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.870 | 5.950 | 5.960 | 5.840 | 0.050 | 0.847% | 4.19万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.850 | 5.900 | 5.900 | 5.850 | 0.040 | 0.683% | 3.40万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.970 | 5.860 | 5.970 | 5.790 | -0.120 | -2.007% | 7.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.900 | 5.980 | 5.980 | 5.870 | 0.110 | 1.874% | 7.48万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.860 | 5.870 | 5.940 | 5.850 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.870 | 5.870 | 5.890 | 5.840 | -0.030 | -0.508% | 2.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.870 | 5.900 | 5.920 | 5.800 | 0.030 | 0.511% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.880 | 5.870 | 5.900 | 5.830 | -0.020 | -0.340% | 2.62万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.930 | 5.890 | 5.950 | 5.880 | -0.040 | -0.675% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.930 | 5.930 | 5.950 | 5.900 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-08-11 | 6.000 | 5.930 | 6.010 | 5.930 | -0.070 | -1.167% | 3.34万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.890 | 6.000 | 6.030 | 5.870 | 0.100 | 1.695% | 6.27万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.920 | 5.900 | 5.930 | 5.850 | -0.050 | -0.840% | 3.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.930 | 5.950 | 5.960 | 5.870 | 0.020 | 0.337% | 4.11万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.960 | 5.930 | 5.970 | 5.910 | -0.040 | -0.670% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 6.050 | 5.970 | 6.070 | 5.950 | -0.080 | -1.322% | 4.81万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.970 | 6.050 | 6.060 | 5.940 | 0.060 | 1.002% | 4.91万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.970 | 5.990 | 6.000 | 5.910 | 0.010 | 0.167% | 5.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.930 | 5.980 | 6.000 | 5.910 | 0.020 | 0.336% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.860 | 5.960 | 5.970 | 5.820 | 0.100 | 1.706% | 6.04万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.800 | 5.860 | 5.870 | 5.770 | 0.050 | 0.861% | 4.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.750 | 5.810 | 5.860 | 5.750 | 0.050 | 0.868% | 4.72万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.820 | 5.760 | 5.860 | 5.740 | -0.100 | -1.706% | 4.44万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.780 | 5.860 | 5.860 | 5.720 | 0.090 | 1.560% | 4.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.760 | 5.770 | 5.790 | 5.670 | 0.010 | 0.174% | 6.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.820 | 5.760 | 5.850 | 5.720 | -0.050 | -0.861% | 6.93万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.820 | 5.810 | 5.920 | 5.740 | 0.030 | 0.519% | 6.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.830 | 5.780 | 5.930 | 5.750 | -0.050 | -0.858% | 5.95万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.810 | 5.830 | 5.880 | 5.780 | -0.020 | -0.342% | 3.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.700 | 5.850 | 5.850 | 5.670 | 0.140 | 2.452% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.560 | 5.710 | 5.750 | 5.550 | 0.150 | 2.698% | 6.17万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.550 | 5.560 | 5.610 | 5.520 | 0.000 | 0.000% | 4.07万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.540 | 5.560 | 5.640 | 5.490 | -0.020 | -0.358% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.640 | 5.580 | 5.680 | 5.500 | -0.050 | -0.888% | 4.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.650 | 5.630 | 5.700 | 5.550 | -0.020 | -0.354% | 3.48万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.720 | 5.650 | 5.760 | 5.600 | -0.110 | -1.910% | 4.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.730 | 5.760 | 5.820 | 5.680 | 0.060 | 1.053% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.710 | 5.700 | 5.770 | 5.650 | 0.010 | 0.176% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.640 | 5.690 | 5.760 | 5.550 | 0.080 | 1.426% | 5.68万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.410 | 5.610 | 5.640 | 5.380 | 0.180 | 3.315% | 5.68万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.500 | 5.430 | 5.510 | 5.380 | -0.070 | -1.273% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.490 | 5.500 | 5.550 | 5.340 | 0.010 | 0.182% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.650 | 5.490 | 5.690 | 5.490 | -0.200 | -3.515% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.660 | 5.690 | 5.750 | 5.620 | -0.010 | -0.175% | 3.97万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.790 | 5.700 | 5.830 | 5.640 | -0.080 | -1.384% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.720 | 5.780 | 5.830 | 5.720 | 0.040 | 0.697% | 5.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.630 | 5.740 | 5.760 | 5.520 | 0.120 | 2.135% | 4.21万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.630 | 5.620 | 5.690 | 5.600 | -0.010 | -0.178% | 3.62万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.680 | 5.630 | 5.680 | 5.600 | -0.060 | -1.054% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.750 | 5.690 | 5.750 | 5.650 | -0.060 | -1.043% | 3.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.780 | 5.750 | 5.840 | 5.700 | -0.040 | -0.691% | 5.59万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.680 | 5.790 | 5.790 | 5.650 | 0.140 | 2.478% | 4.61万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.680 | 5.650 | 5.720 | 5.600 | -0.040 | -0.703% | 2.92万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.660 | 5.690 | 5.720 | 5.650 | -0.020 | -0.350% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.700 | 5.710 | 5.720 | 5.630 | 0.000 | 0.000% | 3.89万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.740 | 5.710 | 5.800 | 5.650 | -0.090 | -1.552% | 5.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.740 | 5.800 | 5.850 | 5.740 | 0.060 | 1.045% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.820 | 5.740 | 5.850 | 5.710 | -0.110 | -1.880% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.940 | 5.850 | 5.940 | 5.810 | -0.100 | -1.681% | 5.27万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.030 | 5.950 | 6.050 | 5.910 | -0.080 | -1.327% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.900 | 6.030 | 6.040 | 5.830 | 0.140 | 2.377% | 10.35万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.750 | 5.890 | 5.920 | 5.730 | 0.130 | 2.257% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.760 | 5.760 | 5.840 | 5.720 | 0.000 | 0.000% | 3.64万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.840 | 5.760 | 5.840 | 5.710 | -0.070 | -1.201% | 4.29万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.850 | 5.830 | 5.850 | 5.770 | -0.020 | -0.342% | 4.12万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.830 | 5.850 | 5.880 | 5.800 | 0.010 | 0.171% | 4.79万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.820 | 5.840 | 5.880 | 5.740 | 0.050 | 0.864% | 6.27万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.950 | 5.790 | 6.010 | 5.790 | -0.160 | -2.689% | 13.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.040 | 5.950 | 6.050 | 5.910 | -0.090 | -1.490% | 7.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.000 | 6.040 | 6.050 | 5.960 | 0.030 | 0.499% | 8.09万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.150 | 6.010 | 6.150 | 5.940 | -0.120 | -1.958% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.150 | 6.130 | 6.220 | 6.110 | -0.020 | -0.325% | 8.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.340 | 6.150 | 6.340 | 6.150 | -0.170 | -2.690% | 9.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.370 | 6.320 | 6.400 | 6.300 | -0.060 | -0.940% | 9.93万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.490 | 6.380 | 6.490 | 6.370 | -0.090 | -1.391% | 9.35万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.450 | 6.470 | 6.480 | 6.420 | 0.020 | 0.310% | 6.25万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.410 | 6.450 | 6.450 | 6.390 | 0.040 | 0.624% | 5.81万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.410 | 6.410 | 6.450 | 6.390 | 0.000 | 0.000% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.410 | 6.410 | 6.450 | 6.380 | 0.010 | 0.156% | 9.54万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.500 | 6.400 | 6.500 | 6.380 | -0.090 | -1.387% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-29 | 6.380 | 6.490 | 6.540 | 6.370 | 0.080 | 1.248% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 6.420 | 6.410 | 6.450 | 6.380 | -0.020 | -0.311% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.480 | 6.430 | 6.500 | 6.380 | -0.070 | -1.077% | 7.81万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.500 | 6.500 | 6.530 | 6.450 | -0.030 | -0.459% | 6.37万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.530 | 6.530 | 6.570 | 6.450 | 0.000 | 0.000% | 7.42万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.540 | 6.530 | 6.550 | 6.490 | -0.030 | -0.457% | 7.35万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.530 | 6.560 | 6.650 | 6.510 | 0.020 | 0.306% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.510 | 6.540 | 6.550 | 6.480 | 0.000 | 0.000% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.800 | 6.540 | 6.800 | 6.480 | -0.280 | -4.106% | 21.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.750 | 6.820 | 6.840 | 6.720 | 0.090 | 1.337% | 8.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.740 | 6.730 | 6.760 | 6.660 | -0.020 | -0.296% | 6.92万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.890 | 6.750 | 6.890 | 6.660 | -0.090 | -1.316% | 11.66万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.840 | 6.840 | 6.860 | 6.770 | -0.050 | -0.726% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.840 | 6.890 | 6.950 | 6.810 | 0.090 | 1.324% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.850 | 6.800 | 6.900 | 6.770 | -0.070 | -1.019% | 5.99万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.810 | 6.870 | 6.900 | 6.810 | 0.150 | 2.232% | 7.73万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.650 | 6.720 | 6.780 | 6.590 | 0.000 | 0.000% | 5.46万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.830 | 6.630 | 6.850 | 6.600 | 0.000 | 0.000% | 6.98万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.930 | 6.830 | 6.950 | 6.780 | 0.000 | 0.000% | 5.73万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.930 | 6.950 | 6.970 | 6.900 | 0.000 | 0.000% | 6.79万 | 0.00亿 | 0.000% |