鲁银投资（600784）历史行情
以下为鲁银投资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 | 6.970 | 7.030 | 7.030 | 6.780 | 0.060 | 0.861% | 7.23万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.030 | 6.970 | 7.080 | 6.930 | -0.030 | -0.429% | 4.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.060 | 7.000 | 7.100 | 7.000 | -0.060 | -0.850% | 326.46万 | 0.23亿 | 0.483% |
| 2026-10-06 | 7.060 | 7.000 | 7.100 | 7.000 | -0.060 | -0.850% | 326.46万 | 0.23亿 | 0.483% |
| 2026-10-05 | 7.060 | 7.000 | 7.100 | 7.000 | -0.060 | -0.850% | 326.46万 | 0.23亿 | 0.483% |
| 2026-10-02 | 7.060 | 7.000 | 7.100 | 7.000 | -0.060 | -0.850% | 326.46万 | 0.23亿 | 0.483% |
| 2026-10-01 | 7.060 | 7.000 | 7.100 | 7.000 | -0.060 | -0.850% | 326.46万 | 0.23亿 | 0.483% |
| 2026-09-30 | 7.060 | 7.000 | 7.100 | 7.000 | -0.060 | -0.850% | 3.26万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.930 | 7.060 | 7.100 | 6.930 | 0.080 | 1.146% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.190 | 6.980 | 7.190 | 6.950 | -0.160 | -2.241% | 5.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.110 | 7.140 | 7.210 | 7.070 | 0.070 | 0.990% | 615.64万 | 0.44亿 | 0.911% |
| 2026-09-24 | 7.110 | 7.140 | 7.210 | 7.070 | 0.070 | 0.990% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.100 | 7.070 | 7.130 | 7.010 | -0.030 | -0.423% | 5.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.190 | 7.100 | 7.200 | 7.070 | -0.110 | -1.526% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.090 | 7.210 | 7.220 | 7.060 | 0.130 | 1.836% | 7.69万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.110 | 7.080 | 7.180 | 7.010 | 0.020 | 0.283% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.970 | 7.060 | 7.120 | 6.850 | 0.090 | 1.291% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.850 | 6.970 | 7.020 | 6.850 | 0.120 | 1.752% | 7.61万 | 0.00亿 | 0.000% |
| 2026-09-15 | 6.970 | 6.850 | 7.010 | 6.830 | -0.130 | -1.862% | 7.66万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.120 | 6.980 | 7.140 | 6.960 | -0.170 | -2.378% | 8.09万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.260 | 7.150 | 7.280 | 7.040 | -0.170 | -2.322% | 10.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.480 | 7.320 | 7.520 | 7.290 | -0.230 | -3.046% | 10.90万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.400 | 7.550 | 7.660 | 7.380 | 0.130 | 1.752% | 10.84万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.470 | 7.420 | 7.540 | 7.370 | -0.090 | -1.198% | 13.72万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.480 | 7.510 | 7.640 | 7.400 | -0.070 | -0.923% | 15.58万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.790 | 7.580 | 8.380 | 7.580 | -0.100 | -1.302% | 28.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.010 | 7.680 | 8.100 | 7.610 | -0.370 | -4.596% | 12.00万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.210 | 8.050 | 8.260 | 7.860 | -0.110 | -1.348% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.800 | 8.160 | 8.250 | 7.790 | 0.320 | 4.082% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.880 | 7.840 | 7.900 | 7.610 | -0.030 | -0.381% | 9.20万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.890 | 7.870 | 8.020 | 7.860 | -0.020 | -0.253% | 8.02万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.800 | 7.890 | 7.930 | 7.710 | 0.050 | 0.638% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.660 | 7.840 | 7.870 | 7.660 | 0.160 | 2.083% | 8.63万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.630 | 7.680 | 7.730 | 7.540 | 0.000 | 0.000% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.780 | 7.680 | 7.820 | 7.640 | -0.100 | -1.285% | 9.30万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.840 | 7.780 | 7.920 | 7.730 | -0.080 | -1.018% | 7.89万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.990 | 7.860 | 8.020 | 7.790 | -0.060 | -0.758% | 8.83万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.160 | 7.920 | 8.190 | 7.860 | -0.280 | -3.415% | 11.54万 | 0.00亿 | 0.000% |
| 2026-08-18 | 8.280 | 8.200 | 8.450 | 8.110 | 0.000 | 0.000% | 12.07万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.930 | 8.200 | 8.210 | 7.930 | 0.290 | 3.666% | 14.58万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.040 | 7.910 | 8.100 | 7.880 | -0.130 | -1.617% | 9.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.010 | 8.040 | 8.190 | 8.010 | -0.030 | -0.372% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.050 | 8.070 | 8.170 | 8.010 | 0.000 | 0.000% | 8.92万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.200 | 8.070 | 8.330 | 7.980 | -0.150 | -1.825% | 18.75万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.610 | 8.220 | 8.340 | 7.600 | 0.600 | 7.874% | 26.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.690 | 7.620 | 7.690 | 7.480 | -0.080 | -1.039% | 8.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.670 | 7.700 | 7.830 | 7.590 | 0.030 | 0.391% | 12.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.380 | 7.670 | 7.760 | 7.330 | 0.270 | 3.649% | 14.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.520 | 7.400 | 7.530 | 7.330 | -0.100 | -1.333% | 8.45万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.280 | 7.500 | 7.550 | 7.280 | 0.200 | 2.740% | 9.53万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.280 | 7.300 | 7.440 | 7.200 | 0.060 | 0.829% | 8.42万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.030 | 7.240 | 7.320 | 7.020 | 0.180 | 2.550% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.990 | 7.060 | 7.240 | 6.990 | 0.020 | 0.284% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.030 | 7.040 | 7.280 | 7.000 | -0.090 | -1.262% | 7.99万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.030 | 7.130 | 7.240 | 6.930 | 0.100 | 1.422% | 9.46万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.920 | 7.030 | 7.160 | 6.730 | 0.030 | 0.429% | 14.41万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.630 | 7.000 | 7.060 | 6.620 | 0.330 | 4.948% | 10.25万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.740 | 6.670 | 6.830 | 6.640 | -0.060 | -0.892% | 6.52万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.810 | 6.730 | 6.920 | 6.400 | -0.080 | -1.175% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.120 | 6.810 | 7.480 | 6.700 | -0.280 | -3.949% | 16.96万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.480 | 7.090 | 7.650 | 7.090 | -0.460 | -6.093% | 12.03万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.470 | 7.550 | 7.620 | 7.330 | -0.050 | -0.658% | 12.43万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.230 | 7.600 | 7.730 | 7.230 | 0.330 | 4.539% | 17.92万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.310 | 7.270 | 7.380 | 7.110 | -0.040 | -0.547% | 9.66万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.410 | 7.310 | 7.510 | 7.170 | -0.140 | -1.879% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.560 | 7.450 | 7.670 | 7.390 | -0.180 | -2.359% | 12.19万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.650 | 7.630 | 7.720 | 7.470 | -0.020 | -0.261% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.570 | 7.650 | 7.830 | 7.390 | 0.080 | 1.057% | 16.60万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.540 | 7.570 | 7.690 | 7.520 | -0.030 | -0.395% | 12.37万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.750 | 7.600 | 7.860 | 7.510 | -0.200 | -2.564% | 14.49万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.590 | 7.800 | 7.900 | 7.540 | 0.260 | 3.448% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.260 | 7.540 | 7.670 | 7.100 | 0.440 | 6.197% | 27.49万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.430 | 7.100 | 7.100 | 6.410 | 0.650 | 10.078% | 11.76万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.400 | 6.450 | 6.490 | 6.270 | 0.040 | 0.624% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.290 | 6.410 | 6.450 | 6.120 | 0.040 | 0.628% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.650 | 6.370 | 6.650 | 6.350 | -0.250 | -3.776% | 7.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.830 | 6.620 | 6.840 | 6.590 | -0.220 | -3.216% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.950 | 6.840 | 7.060 | 6.750 | -0.110 | -1.583% | 6.90万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.900 | 6.950 | 7.170 | 6.880 | -0.010 | -0.144% | 9.96万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.680 | 6.960 | 6.990 | 6.310 | 0.250 | 3.726% | 16.54万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.930 | 6.710 | 6.940 | 6.650 | -0.200 | -2.894% | 9.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.950 | 6.910 | 7.110 | 6.880 | -0.080 | -1.144% | 6.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.040 | 6.990 | 7.100 | 6.970 | -0.110 | -1.549% | 5.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.010 | 7.100 | 7.140 | 6.970 | 0.090 | 1.284% | 6.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.900 | 7.010 | 7.080 | 6.810 | 0.180 | 2.635% | 7.62万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.980 | 6.830 | 7.030 | 6.780 | -0.200 | -2.845% | 8.65万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.080 | 7.030 | 7.130 | 6.870 | -0.100 | -1.403% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.210 | 7.130 | 7.210 | 6.980 | 0.030 | 0.423% | 6.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.350 | 7.100 | 7.400 | 7.080 | -0.430 | -5.710% | 14.41万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.370 | 7.530 | 7.570 | 7.190 | 0.160 | 2.171% | 15.17万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.340 | 7.370 | 7.380 | 7.190 | 0.020 | 0.272% | 9.22万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.430 | 7.350 | 7.520 | 7.290 | -0.140 | -1.869% | 13.45万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.600 | 7.490 | 7.680 | 7.360 | -0.110 | -1.447% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.450 | 7.600 | 7.630 | 7.370 | 0.080 | 1.064% | 11.11万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.960 | 7.520 | 7.980 | 7.470 | -0.460 | -5.764% | 26.72万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.830 | 7.980 | 8.270 | 7.800 | -0.030 | -0.375% | 22.98万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.390 | 8.010 | 8.460 | 8.000 | -0.640 | -7.399% | 36.97万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.070 | 8.650 | 8.750 | 7.960 | 0.580 | 7.187% | 52.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.950 | 8.070 | 8.560 | 7.950 | 0.290 | 3.728% | 37.82万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.850 | 7.780 | 7.980 | 7.610 | -0.120 | -1.519% | 22.83万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.950 | 7.900 | 8.130 | 7.880 | -0.100 | -1.250% | 27.01万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.910 | 8.000 | 8.070 | 7.830 | 0.170 | 2.171% | 29.22万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.760 | 7.830 | 8.050 | 7.750 | -0.050 | -0.635% | 28.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.970 | 7.880 | 8.000 | 7.600 | 0.130 | 1.677% | 51.79万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.040 | 7.750 | 7.750 | 7.040 | 0.710 | 10.085% | 30.61万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.210 | 7.040 | 7.210 | 7.030 | -0.160 | -2.222% | 7.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.240 | 7.200 | 7.330 | 7.150 | 0.000 | 0.000% | 10.21万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.260 | 7.200 | 7.370 | 7.160 | -0.060 | -0.826% | 8.75万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.320 | 7.260 | 7.360 | 7.110 | -0.060 | -0.820% | 13.51万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.250 | 7.320 | 7.340 | 7.240 | 0.050 | 0.688% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.290 | 7.270 | 7.430 | 7.200 | 0.000 | 0.000% | 11.52万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.470 | 7.270 | 7.520 | 7.190 | -0.180 | -2.416% | 24.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.500 | 7.450 | 7.570 | 7.440 | -0.070 | -0.931% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.570 | 7.520 | 7.590 | 7.480 | 0.000 | 0.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.700 | 7.520 | 7.720 | 7.510 | -0.170 | -2.211% | 11.39万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.350 | 7.690 | 7.750 | 7.230 | 0.010 | 0.130% | 13.90万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.710 | 7.680 | 7.810 | 7.610 | 0.030 | 0.392% | 11.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.530 | 7.650 | 7.810 | 7.480 | 0.080 | 1.057% | 14.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.620 | 7.570 | 7.630 | 7.510 | -0.080 | -1.046% | 9.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.700 | 7.650 | 7.770 | 7.550 | -0.080 | -1.035% | 16.20万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.470 | 7.730 | 8.110 | 7.430 | 0.330 | 4.459% | 28.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.250 | 7.400 | 7.440 | 7.210 | 0.110 | 1.509% | 13.39万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.110 | 7.290 | 7.500 | 7.100 | 0.140 | 1.958% | 18.41万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.990 | 7.150 | 7.210 | 6.940 | 0.150 | 2.143% | 11.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.070 | 7.000 | 7.070 | 6.890 | -0.070 | -0.990% | 6.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.980 | 7.070 | 7.070 | 6.980 | 0.000 | 0.000% | 4.96万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.030 | 7.020 | 7.100 | 7.010 | 0.000 | 0.000% | 6.71万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.010 | 7.040 | 7.170 | 6.980 | 0.000 | 0.000% | 9.13万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.000 | 7.060 | 7.090 | 6.980 | 0.000 | 0.000% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.800 | 6.970 | 7.000 | 6.780 | 0.000 | 0.000% | 6.75万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.050 | 6.800 | 7.060 | 6.780 | 0.000 | 0.000% | 7.01万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.020 | 6.980 | 7.090 | 6.940 | 0.000 | 0.000% | 4.42万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.050 | 7.010 | 7.110 | 6.960 | 0.000 | 0.000% | 6.56万 | 0.00亿 | 0.000% |