鲁信创投（600783）历史行情

以下为鲁信创投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
2026-10-09	14.220	14.120	14.340	13.710	-0.090	-0.633%	11.87万	0.00亿	0.000%
2026-10-08	14.230	14.210	14.650	14.120	-0.310	-2.135%	9.90万	0.00亿	0.000%
2026-10-07	14.900	14.520	14.900	14.510	-0.100	-0.684%	702.30万	1.03亿	0.943%
2026-10-06	14.900	14.520	14.900	14.510	-0.100	-0.684%	702.30万	1.03亿	0.943%
2026-10-05	14.900	14.520	14.900	14.510	-0.100	-0.684%	702.30万	1.03亿	0.943%
2026-10-02	14.900	14.520	14.900	14.510	-0.100	-0.684%	702.30万	1.03亿	0.943%
2026-10-01	14.900	14.520	14.900	14.510	-0.100	-0.684%	702.30万	1.03亿	0.943%
2026-09-30	14.900	14.520	14.900	14.510	-0.100	-0.684%	7.02万	0.00亿	0.000%
2026-09-29	14.690	14.620	14.920	14.570	-0.130	-0.881%	6.88万	0.00亿	0.000%
2026-09-28	15.280	14.750	15.340	14.630	-0.550	-3.595%	10.21万	0.00亿	0.000%
2026-09-27	15.400	15.300	15.840	15.270	-0.180	-1.163%	1,180.64万	1.83亿	1.586%
2026-09-24	15.400	15.300	15.840	15.270	-0.180	-1.163%	11.81万	0.00亿	0.000%
2026-09-23	15.500	15.480	15.660	15.410	-0.040	-0.258%	8.07万	0.00亿	0.000%
2026-09-22	15.650	15.520	15.800	15.490	-0.080	-0.513%	8.63万	0.00亿	0.000%
2026-09-21	15.480	15.600	15.850	15.440	0.250	1.629%	12.17万	0.00亿	0.000%
2026-09-18	14.920	15.350	15.380	14.920	0.470	3.159%	15.94万	0.00亿	0.000%
2026-09-17	15.260	14.880	15.400	14.740	-0.350	-2.298%	22.94万	0.00亿	0.000%
2026-09-16	15.350	15.230	15.510	14.910	-0.120	-0.782%	22.85万	0.00亿	0.000%
2026-09-15	15.560	15.350	15.680	15.300	-0.300	-1.917%	10.65万	0.00亿	0.000%
2026-09-14	15.700	15.650	15.910	15.590	-0.140	-0.887%	13.19万	0.00亿	0.000%
2026-09-11	15.750	15.790	15.950	15.350	-0.200	-1.251%	11.65万	0.00亿	0.000%
2026-09-10	15.870	15.990	16.040	15.730	0.040	0.251%	9.57万	0.00亿	0.000%
2026-09-09	16.100	15.950	16.190	15.830	-0.160	-0.993%	10.56万	0.00亿	0.000%
2026-09-08	16.020	16.110	16.340	16.020	0.090	0.562%	13.57万	0.00亿	0.000%
2026-09-07	15.500	16.020	16.170	15.410	0.470	3.023%	16.21万	0.00亿	0.000%
2026-09-04	15.620	15.550	15.930	15.400	0.060	0.387%	15.70万	0.00亿	0.000%
2026-09-03	15.780	15.490	15.850	15.390	-0.240	-1.526%	12.20万	0.00亿	0.000%
2026-09-02	15.840	15.730	15.870	15.530	-0.210	-1.317%	10.27万	0.00亿	0.000%
2026-09-01	16.030	15.940	16.230	15.850	-0.140	-0.871%	15.05万	0.00亿	0.000%
2026-08-31	15.800	16.080	16.350	15.770	0.230	1.451%	18.87万	0.00亿	0.000%
2026-08-28	16.080	15.850	16.280	15.820	-0.300	-1.858%	19.81万	0.00亿	0.000%
2026-08-27	16.150	16.150	16.440	16.030	-0.030	-0.185%	17.05万	0.00亿	0.000%
2026-08-26	16.280	16.180	16.550	16.180	-0.250	-1.522%	13.23万	0.00亿	0.000%
2026-08-25	15.870	16.430	16.490	15.700	0.330	2.050%	15.68万	0.00亿	0.000%
2026-08-24	16.750	16.100	16.920	15.700	-1.000	-5.848%	24.42万	0.00亿	0.000%
2026-08-21	18.370	17.100	18.510	16.990	-1.520	-8.163%	32.33万	0.00亿	0.000%
2026-08-20	19.380	18.620	19.540	18.170	-1.570	-7.776%	80.47万	0.00亿	0.000%
2026-08-19	20.190	20.190	20.190	19.830	1.840	10.027%	44.43万	0.00亿	0.000%
2026-08-18	18.700	18.350	18.880	18.320	-0.540	-2.859%	20.71万	0.00亿	0.000%
2026-08-17	18.500	18.890	18.910	18.250	0.530	2.887%	20.03万	0.00亿	0.000%
2026-08-14	18.550	18.360	18.780	17.920	-0.180	-0.971%	21.21万	0.00亿	0.000%
2026-08-13	17.710	18.540	19.050	17.710	0.890	5.042%	36.09万	0.00亿	0.000%
2026-08-12	17.300	17.650	18.160	17.000	0.500	2.915%	28.56万	0.00亿	0.000%
2026-08-11	16.390	17.150	17.460	16.250	-0.870	-4.828%	37.40万	0.00亿	0.000%
2026-08-10	18.530	18.020	18.600	17.500	-0.430	-2.331%	30.29万	0.00亿	0.000%
2026-08-07	18.450	18.450	18.650	17.790	0.110	0.600%	37.06万	0.00亿	0.000%
2026-08-06	17.800	18.340	18.720	17.610	0.220	1.214%	37.10万	0.00亿	0.000%
2026-08-05	17.060	18.120	18.290	17.000	1.060	6.213%	33.78万	0.00亿	0.000%
2026-08-04	16.970	17.060	17.410	16.680	0.090	0.530%	28.52万	0.00亿	0.000%
2026-08-03	16.080	16.970	17.050	15.910	0.900	5.600%	29.71万	0.00亿	0.000%
2026-07-31	15.450	16.070	16.150	15.400	0.520	3.344%	24.39万	0.00亿	0.000%
2026-07-30	15.100	15.550	15.860	15.010	0.450	2.980%	25.91万	0.00亿	0.000%
2026-07-29	14.700	15.100	15.220	14.600	0.410	2.791%	21.25万	0.00亿	0.000%
2026-07-28	14.550	14.690	15.100	14.480	-0.050	-0.339%	19.61万	0.00亿	0.000%
2026-07-27	14.230	14.740	14.900	14.180	0.470	3.294%	17.33万	0.00亿	0.000%
2026-07-24	14.430	14.270	14.850	14.140	-0.410	-2.793%	17.06万	0.00亿	0.000%
2026-07-23	14.350	14.680	14.860	14.350	0.180	1.241%	15.97万	0.00亿	0.000%
2026-07-22	14.350	14.500	14.850	14.300	-0.040	-0.275%	15.05万	0.00亿	0.000%
2026-07-21	14.500	14.540	14.780	13.660	0.090	0.623%	20.73万	0.00亿	0.000%
2026-07-20	14.480	14.450	14.830	13.600	0.100	0.697%	20.48万	0.00亿	0.000%
2026-07-17	15.540	14.350	15.630	14.300	-1.280	-8.189%	18.05万	0.00亿	0.000%
2026-07-16	15.650	15.630	15.980	15.400	-0.240	-1.512%	11.55万	0.00亿	0.000%
2026-07-15	16.150	15.870	16.710	15.760	-0.690	-4.167%	16.78万	0.00亿	0.000%
2026-07-14	17.300	16.560	17.300	16.160	-1.400	-7.795%	26.48万	0.00亿	0.000%
2026-07-13	19.480	17.960	19.500	17.960	-1.990	-9.975%	25.67万	0.00亿	0.000%
2026-07-10	18.950	19.950	21.180	18.650	0.580	2.994%	43.45万	0.00亿	0.000%
2026-07-09	19.360	19.370	20.410	18.250	-0.180	-0.921%	39.24万	0.00亿	0.000%
2026-07-08	19.120	19.550	20.090	18.180	0.510	2.679%	54.24万	0.00亿	0.000%
2026-07-07	20.050	19.040	20.200	18.900	-1.010	-5.037%	24.69万	0.00亿	0.000%
2026-07-06	22.040	20.050	22.370	20.050	-2.230	-10.009%	44.86万	0.00亿	0.000%
2026-07-03	21.530	22.280	23.490	21.530	0.930	4.356%	61.68万	0.00亿	0.000%
2026-07-02	22.360	21.350	22.970	21.330	-0.560	-2.556%	54.60万	0.00亿	0.000%
2026-07-01	20.200	21.910	21.910	20.100	1.990	9.990%	48.91万	0.00亿	0.000%
2026-06-30	19.890	19.920	19.920	19.410	1.810	9.994%	16.37万	0.00亿	0.000%
2026-06-29	19.390	18.110	19.550	17.860	-1.690	-8.535%	28.98万	0.00亿	0.000%
2026-06-26	18.670	19.800	20.480	18.150	0.985	5.235%	37.44万	0.00亿	0.000%
2026-06-25	19.935	18.815	20.225	18.275	-1.240	-6.183%	32.61万	0.00亿	0.000%
2026-06-24	20.205	20.055	20.565	19.085	-0.290	-1.425%	26.90万	0.00亿	0.000%
2026-06-23	20.955	20.345	21.325	20.345	-0.980	-4.596%	26.13万	0.00亿	0.000%
2026-06-22	21.435	21.325	21.575	20.185	0.260	1.234%	42.03万	0.00亿	0.000%
2026-06-18	19.795	21.065	21.855	19.385	1.200	6.041%	56.83万	0.00亿	0.000%
2026-06-17	20.635	19.865	21.325	19.635	-0.920	-4.426%	28.89万	0.00亿	0.000%
2026-06-16	22.435	20.785	22.735	20.645	-0.930	-4.283%	36.99万	0.00亿	0.000%
2026-06-15	20.825	21.715	21.785	20.635	0.470	2.212%	24.98万	0.00亿	0.000%
2026-06-12	22.115	21.245	23.485	21.235	-0.640	-2.924%	35.44万	0.00亿	0.000%
2026-06-11	22.065	21.885	22.385	21.545	-0.400	-1.795%	19.22万	0.00亿	0.000%
2026-06-10	22.735	22.285	23.275	21.715	-0.750	-3.256%	28.31万	0.00亿	0.000%
2026-06-09	22.855	23.035	23.275	21.915	0.630	2.812%	26.08万	0.00亿	0.000%
2026-06-08	22.765	22.405	24.035	22.085	-1.120	-4.761%	25.69万	0.00亿	0.000%
2026-06-05	23.945	23.525	24.695	23.335	-0.550	-2.285%	43.24万	0.00亿	0.000%
2026-06-04	23.185	24.075	24.385	23.065	0.850	3.660%	43.75万	0.00亿	0.000%
2026-06-03	21.365	23.225	23.475	21.215	1.890	8.859%	62.54万	0.00亿	0.000%
2026-06-02	21.035	21.335	22.135	20.755	0.480	2.302%	28.66万	0.00亿	0.000%
2026-06-01	20.755	20.855	21.595	20.615	-0.160	-0.761%	17.14万	0.00亿	0.000%
2026-05-29	22.405	21.015	22.505	20.835	-1.310	-5.868%	28.70万	0.00亿	0.000%
2026-05-28	21.265	22.325	22.955	21.055	0.900	4.201%	33.81万	0.00亿	0.000%
2026-05-27	23.585	21.425	23.985	21.425	-2.390	-10.036%	34.39万	0.00亿	0.000%
2026-05-26	23.615	23.815	24.105	23.195	-0.080	-0.335%	25.63万	0.00亿	0.000%
2026-05-25	23.975	23.895	24.895	23.585	-0.450	-1.848%	36.82万	0.00亿	0.000%
2026-05-22	23.935	24.345	24.505	23.485	0.620	2.613%	35.81万	0.00亿	0.000%
2026-05-21	23.175	23.725	25.495	23.085	0.320	1.367%	64.53万	0.00亿	0.000%
2026-05-20	21.955	23.405	23.785	21.345	1.330	6.025%	48.42万	0.00亿	0.000%
2026-05-19	22.255	22.075	23.425	21.815	0.080	0.364%	38.84万	0.00亿	0.000%
2026-05-18	20.485	21.995	22.895	20.455	1.190	5.720%	45.71万	0.00亿	0.000%
2026-05-15	21.495	20.805	21.685	20.635	-0.890	-4.102%	28.72万	0.00亿	0.000%
2026-05-14	23.505	21.695	23.535	21.695	-1.720	-7.346%	37.07万	0.00亿	0.000%
2026-05-13	23.755	23.415	23.885	22.955	-0.650	-2.701%	40.53万	0.00亿	0.000%
2026-05-12	24.425	24.065	25.315	23.945	-0.200	-0.824%	44.98万	0.00亿	0.000%
2026-05-11	25.725	24.265	26.235	23.885	-0.510	-2.059%	72.55万	0.00亿	0.000%
2026-05-08	22.965	24.775	24.775	22.835	2.260	10.038%	30.95万	0.00亿	0.000%
2026-05-07	22.025	22.515	22.915	21.755	0.650	2.973%	26.99万	0.00亿	0.000%
2026-05-06	21.635	21.865	22.205	21.615	0.200	0.923%	25.12万	0.00亿	0.000%
2026-04-30	20.625	21.665	22.135	20.625	0.980	4.738%	38.18万	0.00亿	0.000%
2026-04-29	20.735	20.685	21.185	20.435	-0.250	-1.194%	23.36万	0.00亿	0.000%
2026-04-28	21.535	20.935	21.875	20.305	-1.060	-4.819%	37.68万	0.00亿	0.000%
2026-04-27	22.465	21.995	23.255	21.835	-0.580	-2.569%	45.53万	0.00亿	0.000%
2026-04-24	21.815	22.575	23.785	21.625	0.960	4.441%	67.41万	0.00亿	0.000%
2026-04-23	21.365	21.615	22.895	20.915	0.200	0.934%	34.70万	0.00亿	0.000%
2026-04-22	21.335	21.415	21.525	21.155	-0.080	-0.372%	9.91万	0.00亿	0.000%
2026-04-21	21.455	21.495	21.715	21.285	-0.130	-0.601%	11.75万	0.00亿	0.000%
2026-04-20	21.195	21.625	21.755	21.135	0.360	1.693%	17.89万	0.00亿	0.000%
2026-04-17	20.615	21.265	21.575	20.555	0.530	2.556%	19.58万	0.00亿	0.000%
2026-04-16	20.595	20.735	20.825	20.465	0.120	0.582%	10.63万	0.00亿	0.000%
2026-04-15	21.025	20.615	21.275	20.585	-0.210	-1.008%	12.91万	0.00亿	0.000%
2026-04-14	20.345	20.825	20.855	20.175	0.540	2.662%	15.93万	0.00亿	0.000%
2026-04-13	20.955	20.285	21.135	20.175	0.000	0.000%	14.70万	0.00亿	0.000%
2026-04-10	20.855	20.495	21.095	20.455	0.000	0.000%	13.56万	0.00亿	0.000%
2026-04-09	20.925	20.735	21.135	20.605	0.000	0.000%	14.81万	0.00亿	0.000%
2026-04-08	20.365	21.215	21.315	20.315	0.000	0.000%	15.38万	0.00亿	0.000%
2026-04-07	20.255	19.965	20.255	19.795	0.000	0.000%	6.10万	0.00亿	0.000%
2026-04-03	20.365	20.005	20.665	19.735	0.000	0.000%	8.78万	0.00亿	0.000%
2026-04-02	20.515	20.245	20.695	20.125	0.000	0.000%	8.11万	0.00亿	0.000%
2026-04-01	21.205	20.635	21.485	20.415	0.000	0.000%	14.39万	0.00亿	0.000%