鲁 泰Ａ(000726)股票信息
| 股票代码 | 000726 |
| 股票名称 | 鲁 泰Ａ |
| 最新价/元 | 6.54 |
| 涨跌额/元 | 0.45 |
| 涨跌幅/% | 7.39 |
| 买入/元 | 6.53 |
| 卖出/元 | 6.54 |
| 昨收/元 | 6.09 |
| 今开/元 | 6.21 |
| 最高/元 | 6.61 |
| 最低/元 | 6.18 |
| 成交量/手 | 264348.11 |
| 成交额/万 | 16824.41 |
| 股净值/元 | 13.92 |
| 市净率 | 0.58 |
| 总市值/万 | 534518.06 |
| 流通值/万 | 384868.05 |
| 换手率/% | 4.49 |
| 入市日期 | 2000-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
鲁 泰Ａ(000726)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.21 | 6.54 | 0.45 | 7.39 | 264348.11 | 16824.41 | 4.49 |
| 2024-09-27 | 5.97 | 6.09 | 0.17 | 2.87 | 128255.97 | 7722.28 | 2.18 |
| 2024-09-26 | 5.68 | 5.92 | 0.23 | 4.04 | 77353.00 | 4478.72 | 1.31 |
| 2024-09-25 | 5.60 | 5.69 | 0.17 | 3.08 | 108437.00 | 6193.63 | 1.84 |
| 2024-09-24 | 5.35 | 5.52 | 0.19 | 3.57 | 72379.01 | 3946.80 | 1.23 |
| 2024-09-23 | 5.34 | 5.33 | -0.01 | -0.19 | 21592.00 | 1150.80 | 0.37 |
| 2024-09-20 | 5.35 | 5.34 | -0.02 | -0.37 | 26842.00 | 1428.40 | 0.46 |
| 2024-09-19 | 5.21 | 5.36 | 0.17 | 3.28 | 47498.09 | 2517.28 | 0.81 |
| 2024-09-18 | 5.19 | 5.19 | 0.00 | 0.00 | 36321.00 | 1875.54 | 0.62 |
| 2024-09-13 | 5.24 | 5.19 | -0.05 | -0.95 | 26985.00 | 1407.12 | 0.46 |
| 2024-09-12 | 5.26 | 5.24 | -0.03 | -0.57 | 26061.00 | 1372.67 | 0.44 |
| 2024-09-11 | 5.34 | 5.27 | -0.08 | -1.50 | 28481.10 | 1504.26 | 0.48 |
| 2024-09-10 | 5.35 | 5.35 | -0.01 | -0.19 | 24382.01 | 1297.06 | 0.41 |
| 2024-09-09 | 5.32 | 5.36 | 0.01 | 0.19 | 26943.12 | 1436.57 | 0.46 |
| 2024-09-06 | 5.42 | 5.35 | -0.08 | -1.47 | 23109.23 | 1245.08 | 0.39 |
| 2024-09-05 | 5.41 | 5.43 | 0.02 | 0.37 | 23411.00 | 1266.71 | 0.40 |
| 2024-09-04 | 5.48 | 5.41 | -0.05 | -0.92 | 37762.00 | 2047.64 | 0.64 |
| 2024-09-03 | 5.40 | 5.46 | 0.06 | 1.11 | 36146.02 | 1965.55 | 0.61 |
| 2024-09-02 | 5.42 | 5.40 | -0.04 | -0.74 | 52221.00 | 2832.80 | 0.89 |
| 2024-08-30 | 5.36 | 5.44 | 0.14 | 2.64 | 71074.26 | 3854.70 | 1.21 |
| 2024-08-29 | 5.22 | 5.30 | 0.06 | 1.15 | 35107.72 | 1842.30 | 0.60 |
| 2024-08-28 | 5.28 | 5.24 | -0.04 | -0.76 | 43691.44 | 2300.73 | 0.74 |
| 2024-08-27 | 5.27 | 5.28 | -0.03 | -0.57 | 23596.00 | 1243.76 | 0.40 |
| 2024-08-26 | 5.29 | 5.31 | 0.01 | 0.19 | 41011.00 | 2170.12 | 0.70 |
| 2024-08-23 | 5.32 | 5.30 | -0.06 | -1.12 | 34167.57 | 1810.62 | 0.58 |
| 2024-08-22 | 5.38 | 5.36 | 0.00 | 0.00 | 35872.03 | 1929.90 | 0.61 |
| 2024-08-21 | 5.44 | 5.36 | -0.10 | -1.83 | 41000.05 | 2207.73 | 0.70 |
| 2024-08-20 | 5.53 | 5.46 | -0.09 | -1.62 | 51005.00 | 2789.94 | 0.87 |
| 2024-08-19 | 5.55 | 5.55 | -0.01 | -0.18 | 29340.59 | 1628.52 | 0.50 |
| 2024-08-16 | 5.59 | 5.56 | -0.03 | -0.54 | 25931.00 | 1446.77 | 0.44 |
| 2024-08-15 | 5.52 | 5.59 | 0.05 | 0.90 | 38120.00 | 2127.60 | 0.65 |
| 2024-08-14 | 5.59 | 5.54 | -0.07 | -1.25 | 32020.82 | 1783.99 | 0.54 |
| 2024-08-13 | 5.61 | 5.61 | 0.00 | 0.00 | 34089.54 | 1905.19 | 0.58 |
| 2024-08-12 | 5.59 | 5.61 | -0.01 | -0.18 | 36491.16 | 2046.70 | 0.62 |
| 2024-08-09 | 5.63 | 5.62 | 0.00 | 0.00 | 44049.87 | 2485.96 | 0.75 |
| 2024-08-08 | 5.56 | 5.62 | 0.04 | 0.72 | 31849.36 | 1781.74 | 0.54 |
| 2024-08-07 | 5.61 | 5.58 | -0.03 | -0.54 | 33464.50 | 1866.12 | 0.57 |
| 2024-08-06 | 5.56 | 5.61 | 0.08 | 1.45 | 42761.00 | 2380.45 | 0.73 |
| 2024-08-05 | 5.56 | 5.53 | -0.09 | -1.60 | 44005.00 | 2461.17 | 0.75 |
| 2024-08-02 | 5.61 | 5.62 | -0.01 | -0.18 | 35606.10 | 2005.02 | 0.61 |
| 2024-08-01 | 5.62 | 5.63 | 0.00 | 0.00 | 55431.00 | 3122.43 | 0.94 |
| 2024-07-31 | 5.46 | 5.63 | 0.16 | 2.93 | 67713.45 | 3766.60 | 1.15 |
| 2024-07-30 | 5.48 | 5.47 | -0.03 | -0.55 | 56313.52 | 3071.94 | 0.96 |
| 2024-07-29 | 5.56 | 5.50 | -0.06 | -1.08 | 36230.00 | 1997.82 | 0.62 |
| 2024-07-26 | 5.51 | 5.56 | 0.06 | 1.09 | 26668.00 | 1481.40 | 0.45 |
| 2024-07-25 | 5.47 | 5.50 | 0.02 | 0.37 | 25384.10 | 1392.66 | 0.43 |
| 2024-07-24 | 5.48 | 5.48 | -0.01 | -0.18 | 33657.50 | 1848.04 | 0.57 |
| 2024-07-23 | 5.62 | 5.49 | -0.15 | -2.66 | 72401.00 | 4015.00 | 1.23 |
| 2024-07-22 | 5.61 | 5.64 | 0.02 | 0.36 | 48697.63 | 2719.37 | 0.83 |
| 2024-07-19 | 5.67 | 5.62 | -0.06 | -1.06 | 53372.04 | 3005.92 | 0.91 |
| 2024-07-18 | 5.71 | 5.68 | -0.04 | -0.70 | 43335.77 | 2459.66 | 0.74 |
| 2024-07-17 | 5.68 | 5.72 | 0.02 | 0.35 | 34732.73 | 1976.80 | 0.59 |
| 2024-07-16 | 5.76 | 5.70 | -0.09 | -1.55 | 70138.00 | 3988.01 | 1.19 |
| 2024-07-15 | 5.68 | 5.79 | 0.08 | 1.40 | 79696.40 | 4565.41 | 1.35 |
| 2024-07-12 | 5.69 | 5.71 | 0.01 | 0.18 | 85305.52 | 4848.32 | 1.45 |
| 2024-07-11 | 5.75 | 5.70 | 0.02 | 0.35 | 105063.90 | 6004.56 | 1.79 |
| 2024-07-10 | 5.79 | 5.68 | -0.12 | -2.07 | 56311.68 | 3222.01 | 0.96 |
| 2024-07-09 | 5.84 | 5.80 | -0.03 | -0.52 | 76816.00 | 4425.51 | 1.31 |
| 2024-07-08 | 6.10 | 5.83 | -0.29 | -4.74 | 120661.80 | 7120.76 | 2.05 |
| 2024-07-05 | 6.19 | 6.12 | -0.07 | -1.13 | 45901.00 | 2811.09 | 0.78 |
| 2024-07-04 | 6.40 | 6.19 | -0.22 | -3.43 | 83486.40 | 5226.55 | 1.42 |
| 2024-07-03 | 6.51 | 6.41 | -0.09 | -1.39 | 60201.00 | 3871.33 | 1.02 |
| 2024-07-02 | 6.66 | 6.50 | -0.17 | -2.55 | 56466.00 | 3699.96 | 0.96 |
| 2024-07-01 | 6.58 | 6.67 | 0.05 | 0.76 | 28100.39 | 1870.11 | 0.48 |
| 2024-06-28 | 6.60 | 6.62 | 0.04 | 0.61 | 49638.68 | 3308.69 | 0.84 |
| 2024-06-27 | 6.75 | 6.58 | -0.19 | -2.81 | 78481.31 | 5226.19 | 1.33 |
| 2024-06-26 | 6.79 | 6.77 | -0.08 | -1.17 | 50038.40 | 3395.59 | 0.85 |
| 2024-06-25 | 6.75 | 6.85 | 0.07 | 1.03 | 53308.18 | 3648.62 | 0.90 |
| 2024-06-24 | 6.79 | 6.78 | -0.08 | -1.17 | 60132.54 | 4098.03 | 1.02 |
| 2024-06-21 | 7.00 | 6.86 | -0.13 | -1.86 | 61636.00 | 4253.21 | 1.05 |
| 2024-06-20 | 7.11 | 6.99 | -0.12 | -1.69 | 71332.47 | 5011.15 | 1.21 |
| 2024-06-19 | 6.95 | 7.11 | 0.18 | 2.60 | 142464.52 | 10060.23 | 2.42 |
| 2024-06-18 | 7.04 | 7.06 | -0.01 | -0.14 | 116868.74 | 8154.18 | 1.98 |
| 2024-06-17 | 7.07 | 7.07 | -0.05 | -0.70 | 73036.01 | 5145.78 | 1.24 |
| 2024-06-14 | 7.05 | 7.12 | 0.02 | 0.28 | 65434.85 | 4647.32 | 1.11 |
| 2024-06-13 | 7.14 | 7.10 | -0.09 | -1.25 | 112951.91 | 8058.44 | 1.92 |
| 2024-06-12 | 7.12 | 7.19 | 0.03 | 0.42 | 65036.44 | 4648.69 | 1.10 |
| 2024-06-11 | 7.06 | 7.16 | 0.05 | 0.70 | 84876.00 | 6028.68 | 1.44 |
| 2024-06-07 | 7.19 | 7.11 | -0.08 | -1.11 | 88471.23 | 6279.99 | 1.50 |
| 2024-06-06 | 7.20 | 7.19 | -0.03 | -0.42 | 203483.29 | 14464.15 | 3.49 |
| 2024-06-05 | 7.39 | 7.22 | -0.17 | -2.30 | 150761.00 | 10947.59 | 2.59 |
| 2024-06-04 | 6.95 | 7.39 | 0.39 | 5.57 | 314495.40 | 22987.56 | 5.40 |
| 2024-06-03 | 7.11 | 7.00 | -0.15 | -2.10 | 208390.24 | 14580.25 | 3.58 |
| 2024-05-31 | 6.80 | 7.15 | 0.35 | 5.15 | 269080.30 | 18888.40 | 4.62 |
| 2024-05-30 | 6.60 | 6.80 | 0.18 | 2.72 | 291230.11 | 20007.46 | 5.00 |
| 2024-05-29 | 6.26 | 6.62 | 0.33 | 5.25 | 269300.88 | 17742.79 | 4.62 |
| 2024-05-28 | 6.32 | 6.29 | -0.04 | -0.63 | 21853.00 | 1375.06 | 0.37 |
| 2024-05-27 | 6.30 | 6.33 | 0.05 | 0.80 | 26834.50 | 1692.37 | 0.46 |
| 2024-05-24 | 6.27 | 6.28 | 0.00 | 0.00 | 26142.55 | 1647.34 | 0.45 |
| 2024-05-23 | 6.40 | 6.28 | -0.13 | -2.03 | 35741.27 | 2259.21 | 0.61 |
| 2024-05-22 | 6.38 | 6.41 | 0.03 | 0.47 | 33583.81 | 2150.42 | 0.58 |
| 2024-05-21 | 6.39 | 6.38 | -0.01 | -0.16 | 37652.41 | 2397.12 | 0.65 |
| 2024-05-20 | 6.35 | 6.39 | 0.05 | 0.79 | 58799.40 | 3752.68 | 1.01 |
| 2024-05-17 | 6.32 | 6.34 | 0.01 | 0.16 | 46441.11 | 2928.76 | 0.80 |
| 2024-05-16 | 6.31 | 6.33 | 0.00 | 0.00 | 39259.21 | 2488.31 | 0.67 |
| 2024-05-15 | 6.33 | 6.33 | 0.00 | 0.00 | 47740.05 | 3023.88 | 0.82 |
| 2024-05-14 | 6.24 | 6.33 | 0.07 | 1.12 | 56737.86 | 3577.71 | 0.97 |
| 2024-05-13 | 6.28 | 6.26 | -0.02 | -0.32 | 44387.00 | 2775.45 | 0.76 |
| 2024-05-10 | 6.32 | 6.28 | -0.03 | -0.48 | 46481.50 | 2919.41 | 0.80 |
| 2024-05-09 | 6.28 | 6.31 | 0.02 | 0.32 | 49989.50 | 3152.05 | 0.86 |
日K线
周K线
月K线
