鲁 泰Ａ

000726
🏛️ 中国 →
6.68
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 6.74 6.74 6.69 6.70 371.0K
09:35 6.70 6.71 6.68 6.71 221.3K
09:40 6.70 6.72 6.70 6.72 119.2K
09:45 6.72 6.74 6.71 6.73 190.8K
09:50 6.74 6.76 6.73 6.74 269.9K
09:55 6.74 6.74 6.72 6.72 185.2K
10:00 6.72 6.73 6.71 6.72 151.9K
10:05 6.72 6.73 6.71 6.72 77.7K
10:10 6.71 6.73 6.71 6.71 157.7K
10:15 6.71 6.72 6.70 6.71 264.8K
10:20 6.71 6.72 6.70 6.72 81.3K
10:25 6.72 6.72 6.70 6.72 90.5K
10:30 6.71 6.72 6.71 6.71 32.9K
10:35 6.71 6.72 6.70 6.70 53.8K
10:40 6.71 6.71 6.70 6.71 103.0K
10:45 6.70 6.71 6.69 6.69 76.1K
10:50 6.69 6.70 6.68 6.69 145.3K
10:55 6.69 6.70 6.68 6.68 93.4K
11:00 6.68 6.70 6.68 6.70 134.5K
11:05 6.69 6.70 6.69 6.69 56.5K
11:10 6.69 6.69 6.68 6.68 100.2K
11:15 6.68 6.70 6.68 6.69 86.7K
11:20 6.69 6.69 6.68 6.68 59.0K
11:25 6.68 6.69 6.68 6.68 85.2K
13:00 6.68 6.69 6.67 6.69 248.0K
13:05 6.68 6.68 6.65 6.65 267.3K
13:10 6.65 6.66 6.65 6.66 84.2K
13:15 6.66 6.66 6.65 6.66 83.6K
13:20 6.66 6.66 6.65 6.66 171.0K
13:25 6.65 6.67 6.65 6.67 68.9K
13:30 6.66 6.67 6.65 6.65 201.0K
13:35 6.66 6.67 6.65 6.66 130.9K
13:40 6.67 6.67 6.66 6.66 12.0K
13:45 6.66 6.67 6.66 6.66 67.9K
13:50 6.66 6.67 6.65 6.66 52.1K
13:55 6.65 6.66 6.65 6.66 49.5K
14:00 6.65 6.66 6.65 6.66 251.7K
14:05 6.66 6.67 6.66 6.66 69.2K
14:10 6.65 6.67 6.65 6.66 67.3K
14:15 6.66 6.67 6.65 6.66 41.9K
14:20 6.67 6.67 6.65 6.65 51.0K
14:25 6.65 6.67 6.65 6.66 99.6K
14:30 6.67 6.67 6.65 6.66 176.8K
14:35 6.66 6.66 6.65 6.66 60.8K
14:40 6.66 6.66 6.64 6.66 345.0K
14:45 6.65 6.67 6.65 6.66 223.7K
14:50 6.66 6.67 6.64 6.65 626.1K
14:55 6.64 6.66 6.64 6.64 86.6K
15:40 6.65 6.65 6.65 6.65 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 6.64 6.71 6.59 6.68 7.7M
2025-09-26 6.64 6.70 6.61 6.66 8.6M
2025-09-25 6.72 6.76 6.63 6.65 6.8M
2025-09-24 6.68 6.77 6.66 6.73 5.6M
2025-09-23 6.70 6.72 6.58 6.70 10.6M
2025-09-22 6.79 6.80 6.65 6.71 7.6M
2025-09-19 6.77 6.82 6.71 6.80 8.7M
2025-09-18 6.91 6.95 6.76 6.79 11.7M
2025-09-17 6.87 6.91 6.85 6.91 7.8M
2025-09-16 6.85 6.90 6.82 6.88 8.7M
2025-09-15 6.88 6.88 6.81 6.83 6.5M
2025-09-12 6.97 6.98 6.85 6.88 10.9M
2025-09-11 6.94 6.99 6.86 6.98 9.5M
2025-09-10 6.95 6.97 6.91 6.93 7.2M
2025-09-09 6.99 7.01 6.90 6.95 9.6M
2025-09-08 6.93 7.03 6.92 6.99 14.0M
2025-09-05 6.94 6.95 6.86 6.91 9.1M
2025-09-04 6.83 6.96 6.79 6.92 12.4M
2025-09-03 6.91 6.95 6.79 6.82 8.8M
2025-09-02 6.93 6.94 6.80 6.92 11.5M
2025-09-01 7.10 7.12 6.88 6.91 18.3M
2025-08-29 7.11 7.16 7.01 7.05 16.2M
2025-08-28 7.16 7.22 6.95 7.14 14.5M
2025-08-27 7.29 7.31 7.12 7.12 14.2M
2025-08-26 7.31 7.36 7.28 7.30 10.7M
2025-08-25 7.30 7.33 7.26 7.30 11.9M
2025-08-22 7.34 7.34 7.20 7.30 11.5M
2025-08-21 7.33 7.36 7.25 7.32 10.1M
2025-08-20 7.25 7.32 7.20 7.31 11.5M
2025-08-19 7.05 7.31 7.04 7.26 18.6M
2025-08-18 7.02 7.17 7.02 7.06 13.4M
2025-08-15 6.96 7.04 6.96 6.99 7.3M
2025-08-14 7.05 7.08 6.95 6.96 8.9M
2025-08-13 7.07 7.07 7.00 7.04 8.2M
2025-08-12 7.03 7.08 7.00 7.07 8.1M
2025-08-11 7.03 7.07 6.97 7.00 8.8M
2025-08-08 6.98 7.06 6.97 7.04 9.4M
2025-08-07 6.98 7.06 6.95 6.99 8.2M
2025-08-06 6.91 6.99 6.85 6.98 8.5M
2025-08-05 6.85 6.92 6.84 6.90 7.3M
2025-08-04 6.80 6.85 6.74 6.84 6.5M
2025-08-01 6.81 6.84 6.77 6.81 6.1M
2025-07-31 6.87 6.90 6.75 6.77 8.4M
2025-07-30 6.84 6.90 6.83 6.87 8.5M
2025-07-29 6.97 6.97 6.80 6.86 11.1M
2025-07-28 7.00 7.01 6.93 6.97 7.8M
2025-07-25 6.94 7.02 6.91 6.98 8.4M
2025-07-24 6.96 6.99 6.91 6.95 11.2M
2025-07-23 6.97 7.00 6.93 6.94 8.8M
2025-07-22 6.98 6.99 6.87 6.97 9.7M
2025-07-21 6.88 7.00 6.88 6.94 10.8M
2025-07-18 6.88 6.92 6.81 6.89 9.0M
2025-07-17 6.89 6.93 6.84 6.89 12.9M
2025-07-16 6.91 6.99 6.87 6.88 18.5M
2025-07-15 6.86 6.94 6.81 6.93 25.1M
2025-07-14 6.63 6.79 6.63 6.77 12.4M
2025-07-11 6.65 6.71 6.63 6.64 12.9M
2025-07-10 6.58 6.66 6.57 6.65 8.1M
2025-07-09 6.54 6.62 6.53 6.59 8.9M
2025-07-08 6.50 6.57 6.50 6.56 8.9M
2025-07-07 6.46 6.51 6.44 6.50 8.1M
2025-07-04 6.47 6.50 6.41 6.46 10.0M
2025-07-03 6.43 6.55 6.42 6.48 14.4M
2025-07-02 6.38 6.41 6.35 6.39 8.5M
2025-07-01 6.33 6.39 6.33 6.39 7.0M
2025-06-30 6.33 6.38 6.30 6.34 6.4M
2025-06-27 6.26 6.34 6.26 6.31 6.1M
2025-06-26 6.30 6.33 6.25 6.26 5.2M
2025-06-25 6.21 6.28 6.19 6.27 6.2M
2025-06-24 6.10 6.24 6.09 6.21 6.2M
2025-06-23 6.06 6.11 6.00 6.09 5.4M
2025-06-20 6.10 6.11 6.02 6.05 6.6M
2025-06-19 6.29 6.32 6.14 6.17 9.4M
2025-06-18 6.36 6.41 6.29 6.30 5.3M
2025-06-17 6.42 6.45 6.36 6.39 5.1M
2025-06-16 6.39 6.47 6.36 6.39 7.1M
2025-06-13 6.46 6.49 6.38 6.39 6.3M
2025-06-12 6.51 6.52 6.43 6.49 6.0M
2025-06-11 6.45 6.53 6.42 6.51 6.5M
2025-06-10 6.44 6.48 6.40 6.46 8.3M
2025-06-09 6.39 6.44 6.38 6.44 7.0M
2025-06-06 6.39 6.42 6.35 6.41 6.8M
2025-06-05 6.48 6.53 6.36 6.36 7.6M
2025-06-04 6.40 6.49 6.39 6.49 7.1M
2025-06-03 6.28 6.42 6.24 6.39 9.3M
2025-05-30 6.31 6.38 6.29 6.31 7.6M
2025-05-29 6.36 6.37 6.31 6.32 6.8M
2025-05-28 6.33 6.39 6.31 6.36 4.8M
2025-05-27 6.28 6.36 6.24 6.35 6.3M
2025-05-26 6.28 6.31 6.22 6.29 6.0M
2025-05-23 6.36 6.40 6.29 6.29 5.4M
2025-05-22 6.42 6.44 6.33 6.37 6.3M
2025-05-21 6.43 6.46 6.37 6.43 6.4M
2025-05-20 6.40 6.44 6.36 6.42 7.1M
2025-05-19 6.37 6.42 6.34 6.39 7.5M
2025-05-16 6.38 6.45 6.32 6.38 9.7M
2025-05-15 6.36 6.50 6.35 6.41 11.9M
2025-05-14 6.43 6.45 6.27 6.36 13.6M
2025-05-13 6.54 6.65 6.39 6.40 20.7M
2025-05-12 6.45 6.66 6.36 6.42 20.2M
2025-05-09 6.25 6.40 6.25 6.34 15.0M
2025-05-08 6.33 6.33 6.22 6.24 10.2M
2025-05-07 6.23 6.32 6.20 6.31 13.4M
2025-05-06 6.20 6.25 6.13 6.18 13.0M
2025-04-30 6.21 6.28 6.15 6.17 10.1M
2025-04-29 6.21 6.22 6.10 6.17 7.1M
2025-04-28 6.23 6.28 6.17 6.20 7.3M
2025-04-25 6.07 6.24 6.07 6.23 8.2M
2025-04-24 6.02 6.13 6.02 6.09 5.6M
2025-04-23 6.06 6.07 6.00 6.04 4.5M
2025-04-22 5.93 6.02 5.92 6.01 5.0M
2025-04-21 5.93 5.94 5.87 5.92 5.8M
2025-04-18 6.00 6.05 5.90 5.92 6.2M
2025-04-17 5.92 6.08 5.91 6.02 6.7M
2025-04-16 5.95 5.98 5.84 5.93 7.1M
2025-04-15 5.93 6.00 5.89 5.98 6.3M
2025-04-14 5.86 5.98 5.85 5.94 9.6M
2025-04-11 5.84 5.99 5.83 5.84 16.6M
2025-04-10 5.80 5.94 5.79 5.80 18.6M
2025-04-09 5.39 5.49 5.21 5.47 10.8M
2025-04-08 5.52 5.56 5.36 5.44 12.5M
2025-04-07 5.95 5.95 5.57 5.57 11.4M
2025-04-03 6.15 6.23 6.13 6.19 5.7M
2025-04-02 6.12 6.20 6.09 6.20 6.1M
2025-04-01 6.08 6.16 6.06 6.14 7.4M
2025-03-31 6.12 6.18 6.04 6.06 7.8M
2025-03-28 6.17 6.20 6.10 6.13 6.5M
2025-03-27 6.22 6.26 6.17 6.19 7.4M
2025-03-26 6.21 6.24 6.17 6.22 7.3M
2025-03-25 6.13 6.20 6.11 6.20 7.9M
2025-03-24 6.16 6.21 6.07 6.15 8.0M
2025-03-21 6.19 6.22 6.12 6.15 6.8M
2025-03-20 6.20 6.23 6.17 6.18 4.7M
2025-03-19 6.18 6.20 6.16 6.20 5.3M
2025-03-18 6.17 6.20 6.12 6.19 7.4M
2025-03-17 6.13 6.17 6.12 6.16 6.0M
2025-03-14 6.06 6.14 6.06 6.12 9.3M
2025-03-13 6.07 6.08 6.02 6.08 7.4M
2025-03-12 6.07 6.10 6.03 6.06 5.5M
2025-03-11 6.02 6.08 5.99 6.08 6.4M
2025-03-10 6.03 6.05 6.01 6.04 6.3M
2025-03-07 6.00 6.05 5.99 6.03 9.2M
2025-03-06 6.00 6.03 5.97 6.02 9.9M
2025-03-05 5.98 6.10 5.90 6.03 11.9M
2025-03-04 5.94 6.00 5.92 5.98 6.5M
2025-03-03 5.99 6.02 5.93 5.96 10.9M
2025-02-28 6.05 6.08 5.93 5.96 12.4M
2025-02-27 6.06 6.10 6.00 6.06 11.5M
2025-02-26 6.06 6.13 6.03 6.07 12.6M
2025-02-25 6.18 6.18 6.03 6.05 11.5M
2025-02-24 6.17 6.28 6.15 6.18 9.1M
2025-02-21 6.18 6.21 6.13 6.17 4.8M
2025-02-20 6.18 6.20 6.14 6.18 4.5M
2025-02-19 6.21 6.25 6.15 6.17 7.6M
2025-02-18 6.30 6.40 6.18 6.23 7.3M
2025-02-17 6.24 6.33 6.24 6.33 7.4M
2025-02-14 6.26 6.29 6.22 6.24 4.7M
2025-02-13 6.30 6.32 6.26 6.27 3.9M
2025-02-12 6.33 6.34 6.23 6.31 4.3M
2025-02-11 6.33 6.35 6.28 6.33 5.0M
2025-02-10 6.30 6.38 6.30 6.31 5.3M
2025-02-07 6.29 6.35 6.25 6.32 6.2M
2025-02-06 6.24 6.29 6.22 6.28 6.2M
2025-02-05 6.37 6.43 6.21 6.25 7.1M
2025-01-27 6.29 6.46 6.27 6.37 5.8M
2025-01-24 6.23 6.28 6.19 6.26 4.5M
2025-01-23 6.20 6.31 6.20 6.24 5.3M
2025-01-22 6.21 6.23 6.13 6.17 4.2M
2025-01-21 6.33 6.35 6.21 6.23 3.5M
2025-01-20 6.32 6.34 6.24 6.32 4.3M
2025-01-17 6.31 6.31 6.20 6.27 3.1M
2025-01-16 6.22 6.34 6.20 6.30 5.8M
2025-01-15 6.12 6.21 6.09 6.19 5.2M
2025-01-14 5.99 6.12 5.99 6.12 5.6M
2025-01-13 6.05 6.05 5.94 5.98 4.7M
2025-01-10 6.26 6.26 6.08 6.08 5.7M
2025-01-09 6.33 6.33 6.23 6.24 4.9M
2025-01-08 6.34 6.39 6.20 6.36 6.0M
2025-01-07 6.35 6.40 6.27 6.35 4.9M
2025-01-06 6.25 6.42 6.12 6.35 7.6M
2025-01-03 6.50 6.52 6.23 6.25 8.3M
2025-01-02 6.51 6.69 6.42 6.46 10.0M