鲁信创投(600783)股票信息
| 股票代码 | 600783 |
| 股票名称 | 鲁信创投 |
| 最新价/元 | 12.83 |
| 涨跌额/元 | -0.51 |
| 涨跌幅/% | -3.82 |
| 买入/元 | 12.82 |
| 卖出/元 | 12.83 |
| 昨收/元 | 13.34 |
| 今开/元 | 13.20 |
| 最高/元 | 13.34 |
| 最低/元 | 12.68 |
| 成交量/手 | 103569.11 |
| 成交额/万 | 13406.87 |
| 股净值/元 | 37.74 |
| 市净率 | 2.00 |
| 总市值/万 | 955012.97 |
| 流通值/万 | 955012.97 |
| 换手率/% | 1.39 |
| 入市日期 | 1996-12-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
鲁信创投(600783)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 13.20 | 12.83 | -0.51 | -3.82 | 103569.11 | 13406.87 | 1.39 |
| 2024-10-10 | 13.73 | 13.34 | -0.26 | -1.91 | 170732.26 | 22959.76 | 2.29 |
| 2024-10-09 | 14.49 | 13.60 | -1.06 | -7.23 | 304387.35 | 44011.25 | 4.09 |
| 2024-10-08 | 14.66 | 14.66 | 1.33 | 9.98 | 296684.04 | 43110.24 | 3.99 |
| 2024-09-30 | 12.88 | 13.33 | 1.21 | 9.98 | 249331.02 | 32528.19 | 3.35 |
| 2024-09-27 | 11.60 | 12.12 | 0.53 | 4.57 | 121557.00 | 14404.12 | 1.63 |
| 2024-09-26 | 11.20 | 11.59 | 0.24 | 2.12 | 172644.22 | 19598.72 | 2.32 |
| 2024-09-25 | 11.19 | 11.35 | 0.56 | 5.19 | 228734.49 | 26603.04 | 3.07 |
| 2024-09-24 | 10.17 | 10.79 | 0.68 | 6.73 | 98070.00 | 10372.36 | 1.32 |
| 2024-09-23 | 10.10 | 10.11 | -0.07 | -0.69 | 21624.00 | 2189.04 | 0.29 |
| 2024-09-20 | 10.11 | 10.18 | -0.03 | -0.29 | 41551.99 | 4218.48 | 0.56 |
| 2024-09-19 | 10.25 | 10.21 | -0.01 | -0.10 | 57767.00 | 5868.14 | 0.78 |
| 2024-09-18 | 10.02 | 10.22 | 0.11 | 1.09 | 55144.00 | 5624.56 | 0.74 |
| 2024-09-13 | 9.98 | 10.11 | 0.12 | 1.20 | 31252.29 | 3160.82 | 0.42 |
| 2024-09-12 | 10.01 | 9.99 | -0.01 | -0.10 | 15373.00 | 1540.81 | 0.21 |
| 2024-09-11 | 9.98 | 10.00 | -0.01 | -0.10 | 17615.00 | 1758.52 | 0.24 |
| 2024-09-10 | 9.93 | 10.01 | 0.00 | 0.00 | 21409.00 | 2130.27 | 0.29 |
| 2024-09-09 | 10.01 | 10.01 | -0.05 | -0.50 | 22262.00 | 2228.21 | 0.30 |
| 2024-09-06 | 10.16 | 10.06 | -0.09 | -0.89 | 23071.00 | 2333.59 | 0.31 |
| 2024-09-05 | 9.79 | 10.15 | -0.04 | -0.39 | 27180.00 | 2753.90 | 0.37 |
| 2024-09-04 | 10.28 | 10.19 | -0.15 | -1.45 | 37262.00 | 3825.84 | 0.50 |
| 2024-09-03 | 10.29 | 10.34 | 0.24 | 2.38 | 63808.59 | 6613.26 | 0.86 |
| 2024-09-02 | 10.22 | 10.10 | 0.38 | 3.91 | 122093.58 | 12506.37 | 1.64 |
| 2024-08-30 | 9.36 | 9.72 | 0.34 | 3.63 | 41115.02 | 3976.04 | 0.55 |
| 2024-08-29 | 9.13 | 9.38 | 0.23 | 2.51 | 25351.00 | 2370.77 | 0.34 |
| 2024-08-28 | 8.99 | 9.15 | 0.16 | 1.78 | 14689.00 | 1339.02 | 0.20 |
| 2024-08-27 | 9.01 | 8.99 | -0.10 | -1.10 | 10742.00 | 965.67 | 0.14 |
| 2024-08-26 | 9.06 | 9.09 | 0.05 | 0.55 | 16054.00 | 1460.16 | 0.22 |
| 2024-08-23 | 9.03 | 9.04 | 0.00 | 0.00 | 10566.51 | 954.12 | 0.14 |
| 2024-08-22 | 9.15 | 9.04 | -0.13 | -1.42 | 10380.02 | 944.43 | 0.14 |
| 2024-08-21 | 9.15 | 9.17 | 0.01 | 0.11 | 8170.00 | 748.73 | 0.11 |
| 2024-08-20 | 9.42 | 9.16 | -0.24 | -2.55 | 14927.00 | 1378.82 | 0.20 |
| 2024-08-19 | 9.34 | 9.40 | 0.01 | 0.11 | 10191.00 | 957.88 | 0.14 |
| 2024-08-16 | 9.55 | 9.39 | -0.14 | -1.47 | 9924.00 | 938.87 | 0.13 |
| 2024-08-15 | 9.37 | 9.53 | 0.11 | 1.17 | 16546.00 | 1575.15 | 0.22 |
| 2024-08-14 | 9.45 | 9.42 | -0.02 | -0.21 | 13661.00 | 1293.33 | 0.18 |
| 2024-08-13 | 9.38 | 9.44 | 0.07 | 0.75 | 12464.00 | 1167.46 | 0.17 |
| 2024-08-12 | 9.41 | 9.37 | -0.06 | -0.64 | 15010.00 | 1409.67 | 0.20 |
| 2024-08-09 | 9.66 | 9.43 | -0.04 | -0.42 | 25376.64 | 2423.38 | 0.34 |
| 2024-08-08 | 9.54 | 9.47 | 0.01 | 0.11 | 15213.00 | 1437.81 | 0.20 |
| 2024-08-07 | 9.45 | 9.46 | -0.03 | -0.32 | 11051.00 | 1045.99 | 0.15 |
| 2024-08-06 | 9.55 | 9.49 | 0.07 | 0.74 | 13335.04 | 1264.36 | 0.18 |
| 2024-08-05 | 9.50 | 9.42 | -0.08 | -0.84 | 23453.10 | 2234.16 | 0.32 |
| 2024-08-02 | 9.56 | 9.50 | -0.15 | -1.55 | 17797.00 | 1706.70 | 0.24 |
| 2024-08-01 | 9.77 | 9.65 | -0.13 | -1.33 | 22254.00 | 2163.15 | 0.30 |
| 2024-07-31 | 9.31 | 9.78 | 0.41 | 4.38 | 38124.02 | 3687.62 | 0.51 |
| 2024-07-30 | 9.23 | 9.37 | 0.05 | 0.54 | 14201.00 | 1328.60 | 0.19 |
| 2024-07-29 | 9.36 | 9.32 | 0.02 | 0.22 | 14620.51 | 1366.21 | 0.20 |
| 2024-07-26 | 9.08 | 9.30 | 0.23 | 2.54 | 23195.74 | 2147.02 | 0.31 |
| 2024-07-25 | 9.04 | 9.07 | 0.08 | 0.89 | 12949.00 | 1174.80 | 0.17 |
| 2024-07-24 | 9.02 | 8.99 | -0.11 | -1.21 | 13583.02 | 1225.39 | 0.18 |
| 2024-07-23 | 9.23 | 9.10 | -0.11 | -1.19 | 14936.01 | 1376.38 | 0.20 |
| 2024-07-22 | 9.15 | 9.21 | 0.04 | 0.44 | 11810.00 | 1089.28 | 0.16 |
| 2024-07-19 | 9.12 | 9.17 | 0.06 | 0.66 | 15426.97 | 1409.29 | 0.21 |
| 2024-07-18 | 9.03 | 9.11 | 0.02 | 0.22 | 18781.00 | 1700.31 | 0.25 |
| 2024-07-17 | 9.05 | 9.09 | -0.01 | -0.11 | 16229.20 | 1473.31 | 0.22 |
| 2024-07-16 | 9.10 | 9.10 | -0.03 | -0.33 | 10966.21 | 995.79 | 0.15 |
| 2024-07-15 | 9.25 | 9.13 | -0.13 | -1.40 | 11648.10 | 1066.43 | 0.16 |
| 2024-07-12 | 9.34 | 9.26 | 0.00 | 0.00 | 11165.00 | 1036.03 | 0.15 |
| 2024-07-11 | 9.14 | 9.26 | 0.28 | 3.12 | 19139.68 | 1763.31 | 0.26 |
| 2024-07-10 | 9.07 | 8.98 | -0.02 | -0.22 | 13133.00 | 1184.19 | 0.18 |
| 2024-07-09 | 8.91 | 9.11 | 0.20 | 2.25 | 25044.66 | 2254.09 | 0.34 |
| 2024-07-08 | 9.29 | 8.91 | -0.36 | -3.88 | 21987.00 | 1981.76 | 0.30 |
| 2024-07-05 | 9.13 | 9.27 | 0.14 | 1.53 | 16064.20 | 1476.99 | 0.22 |
| 2024-07-04 | 9.34 | 9.13 | -0.24 | -2.56 | 18594.45 | 1710.53 | 0.25 |
| 2024-07-03 | 9.40 | 9.37 | -0.03 | -0.32 | 12873.00 | 1211.75 | 0.17 |
| 2024-07-02 | 9.28 | 9.40 | 0.02 | 0.21 | 21380.21 | 2012.05 | 0.29 |
| 2024-07-01 | 9.40 | 9.38 | 0.05 | 0.54 | 19189.00 | 1786.05 | 0.26 |
| 2024-06-28 | 9.39 | 9.33 | -0.15 | -1.58 | 34066.00 | 3211.10 | 0.46 |
| 2024-06-27 | 9.44 | 9.48 | 0.09 | 0.96 | 54544.00 | 5217.78 | 0.73 |
| 2024-06-26 | 9.13 | 9.39 | 0.28 | 3.07 | 22828.00 | 2112.16 | 0.31 |
| 2024-06-25 | 9.37 | 9.11 | -0.06 | -0.65 | 20932.34 | 1925.01 | 0.28 |
| 2024-06-24 | 9.49 | 9.17 | -0.43 | -4.48 | 40299.01 | 3740.61 | 0.54 |
| 2024-06-21 | 9.52 | 9.60 | -0.38 | -3.81 | 57981.01 | 5631.67 | 0.78 |
| 2024-06-20 | 10.30 | 9.98 | 0.26 | 2.68 | 86262.02 | 8815.57 | 1.16 |
| 2024-06-19 | 9.73 | 9.72 | 0.02 | 0.21 | 21585.00 | 2098.11 | 0.29 |
| 2024-06-18 | 9.50 | 9.70 | 0.13 | 1.36 | 19497.34 | 1891.43 | 0.26 |
| 2024-06-17 | 9.54 | 9.57 | -0.04 | -0.42 | 14850.00 | 1420.84 | 0.20 |
| 2024-06-14 | 9.49 | 9.61 | 0.12 | 1.26 | 26539.10 | 2529.39 | 0.36 |
| 2024-06-13 | 9.62 | 9.49 | -0.18 | -1.86 | 32362.00 | 3091.31 | 0.43 |
| 2024-06-12 | 9.57 | 9.67 | -0.06 | -0.62 | 59282.00 | 5817.50 | 0.80 |
| 2024-06-11 | 10.79 | 9.73 | -1.08 | -9.99 | 105480.93 | 10455.56 | 1.42 |
| 2024-06-07 | 10.55 | 10.81 | 0.35 | 3.35 | 52337.37 | 5639.50 | 0.70 |
| 2024-06-06 | 10.63 | 10.46 | -0.17 | -1.60 | 36244.85 | 3836.46 | 0.49 |
| 2024-06-05 | 10.60 | 10.63 | 0.00 | 0.00 | 19258.92 | 2053.52 | 0.26 |
| 2024-06-04 | 10.54 | 10.63 | 0.09 | 0.85 | 18607.00 | 1970.70 | 0.25 |
| 2024-06-03 | 10.61 | 10.54 | -0.16 | -1.50 | 22633.02 | 2398.46 | 0.30 |
| 2024-05-31 | 10.51 | 10.70 | 0.14 | 1.33 | 19705.32 | 2101.04 | 0.26 |
| 2024-05-30 | 10.60 | 10.56 | -0.01 | -0.10 | 27845.51 | 2931.85 | 0.37 |
| 2024-05-29 | 10.81 | 10.57 | -0.17 | -1.58 | 38504.00 | 4140.51 | 0.52 |
| 2024-05-28 | 10.73 | 10.74 | 0.01 | 0.09 | 46795.01 | 5079.62 | 0.63 |
| 2024-05-27 | 10.60 | 10.73 | 0.09 | 0.85 | 24005.00 | 2542.10 | 0.32 |
| 2024-05-24 | 10.58 | 10.64 | -0.01 | -0.09 | 31269.20 | 3339.22 | 0.42 |
| 2024-05-23 | 10.83 | 10.65 | -0.18 | -1.66 | 28918.00 | 3094.01 | 0.39 |
| 2024-05-22 | 10.96 | 10.83 | -0.07 | -0.64 | 26102.00 | 2837.32 | 0.35 |
| 2024-05-21 | 11.09 | 10.90 | -0.20 | -1.80 | 36244.00 | 3969.37 | 0.49 |
| 2024-05-20 | 11.19 | 11.10 | -0.12 | -1.07 | 36895.02 | 4120.71 | 0.50 |
| 2024-05-17 | 11.23 | 11.22 | -0.07 | -0.62 | 58936.21 | 6573.55 | 0.79 |
| 2024-05-16 | 11.27 | 11.29 | -0.27 | -2.34 | 77639.08 | 8848.37 | 1.04 |
| 2024-05-15 | 12.48 | 11.56 | -0.42 | -3.51 | 140819.89 | 16765.21 | 1.89 |
日K线
周K线
月K线
