鲁 泰Ａ

000726
🏛️ 中国 →
6.66
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.41 6.47 6.34 6.45 9.3M
2021-12-30 6.27 6.46 6.25 6.35 8.2M
2021-12-29 6.27 6.30 6.24 6.29 3.9M
2021-12-28 6.29 6.32 6.21 6.26 7.0M
2021-12-27 6.33 6.37 6.28 6.32 7.8M
2021-12-24 6.45 6.46 6.28 6.29 13.6M
2021-12-23 6.18 6.52 6.16 6.48 26.0M
2021-12-22 6.17 6.23 6.16 6.17 7.6M
2021-12-21 6.03 6.28 6.00 6.18 11.4M
2021-12-20 6.02 6.05 6.01 6.02 3.7M
2021-12-17 6.08 6.09 6.00 6.03 4.5M
2021-12-16 6.05 6.09 6.04 6.08 3.4M
2021-12-15 6.01 6.07 5.99 6.04 3.7M
2021-12-14 6.00 6.02 5.98 6.01 2.4M
2021-12-13 6.02 6.04 5.99 6.00 3.6M
2021-12-10 6.03 6.08 5.99 6.03 6.0M
2021-12-09 6.00 6.06 5.99 6.02 5.8M
2021-12-08 6.03 6.09 5.97 6.01 5.8M
2021-12-07 6.06 6.09 6.00 6.05 3.7M
2021-12-06 6.09 6.15 6.04 6.06 4.2M
2021-12-03 6.14 6.14 6.06 6.10 3.3M
2021-12-02 6.14 6.18 6.08 6.10 3.1M
2021-12-01 6.05 6.19 6.01 6.15 3.7M
2021-11-30 6.08 6.13 6.01 6.04 3.5M
2021-11-29 6.10 6.13 6.00 6.07 4.1M
2021-11-26 6.20 6.24 6.14 6.15 2.9M
2021-11-25 6.27 6.29 6.20 6.24 2.5M
2021-11-24 6.23 6.29 6.20 6.27 3.6M
2021-11-23 6.17 6.25 6.13 6.25 4.1M
2021-11-22 6.17 6.22 6.11 6.18 3.5M
2021-11-19 6.15 6.19 6.13 6.18 2.9M
2021-11-18 6.26 6.26 6.10 6.15 4.5M
2021-11-17 6.27 6.29 6.22 6.24 2.8M
2021-11-16 6.33 6.35 6.24 6.26 3.6M
2021-11-15 6.26 6.34 6.23 6.34 5.1M
2021-11-12 6.26 6.29 6.20 6.28 3.5M
2021-11-11 6.16 6.31 6.14 6.26 5.2M
2021-11-10 6.15 6.21 6.07 6.20 4.7M
2021-11-09 6.20 6.20 6.13 6.14 2.8M
2021-11-08 6.12 6.24 6.10 6.20 4.5M
2021-11-05 6.18 6.23 6.12 6.15 4.1M
2021-11-04 6.12 6.19 6.11 6.18 4.7M
2021-11-03 6.03 6.18 6.03 6.14 6.6M
2021-11-02 6.03 6.21 5.99 6.01 6.5M
2021-11-01 5.91 6.06 5.89 6.04 4.4M
2021-10-29 5.71 5.98 5.67 5.97 6.4M
2021-10-28 5.77 5.77 5.62 5.66 3.5M
2021-10-27 5.95 5.98 5.74 5.79 5.1M
2021-10-26 6.00 6.04 5.93 5.98 2.9M
2021-10-25 6.05 6.05 5.96 5.98 3.4M
2021-10-22 6.16 6.16 6.03 6.06 3.7M
2021-10-21 6.15 6.20 6.11 6.16 3.4M
2021-10-20 6.14 6.18 6.10 6.16 3.5M
2021-10-19 6.20 6.20 6.12 6.15 4.3M
2021-10-18 5.93 6.22 5.91 6.20 10.1M
2021-10-15 6.07 6.11 5.95 5.96 5.3M
2021-10-14 6.01 6.02 5.94 5.97 2.3M
2021-10-13 6.15 6.15 5.90 5.99 4.5M
2021-10-12 6.13 6.18 6.08 6.14 5.4M
2021-10-11 6.11 6.20 6.08 6.15 5.3M
2021-10-08 5.94 6.27 5.94 6.16 9.8M
2021-09-30 5.87 5.89 5.79 5.87 2.9M
2021-09-29 5.93 5.98 5.81 5.82 3.7M
2021-09-28 5.95 5.98 5.86 5.95 2.8M
2021-09-27 6.02 6.14 5.83 5.90 6.5M
2021-09-24 6.17 6.20 6.02 6.04 5.2M
2021-09-23 6.15 6.20 6.11 6.17 5.9M
2021-09-22 6.05 6.13 5.95 6.11 6.8M
2021-09-17 6.10 6.13 6.01 6.06 6.3M
2021-09-16 6.09 6.19 6.05 6.08 7.0M
2021-09-15 6.03 6.13 6.01 6.09 7.1M
2021-09-14 6.06 6.13 6.02 6.03 8.2M
2021-09-13 6.01 6.10 5.98 6.07 4.6M
2021-09-10 5.98 6.14 5.98 6.01 6.8M
2021-09-09 5.99 6.05 5.96 5.98 6.1M
2021-09-08 5.93 6.01 5.90 6.00 6.3M
2021-09-07 5.87 5.94 5.85 5.92 5.6M
2021-09-06 5.86 5.89 5.80 5.85 4.8M
2021-09-03 5.76 5.88 5.76 5.85 6.2M
2021-09-02 5.74 5.79 5.70 5.77 5.5M
2021-09-01 5.66 5.86 5.66 5.75 9.8M
2021-08-31 5.61 5.69 5.60 5.68 4.6M
2021-08-30 5.60 5.72 5.60 5.64 4.1M
2021-08-27 5.63 5.64 5.57 5.62 2.9M
2021-08-26 5.58 5.66 5.56 5.64 5.7M
2021-08-25 5.48 5.62 5.46 5.58 7.1M
2021-08-24 5.46 5.49 5.45 5.48 2.6M
2021-08-23 5.44 5.48 5.43 5.46 2.3M
2021-08-20 5.47 5.47 5.41 5.43 2.3M
2021-08-19 5.48 5.51 5.44 5.45 3.5M
2021-08-18 5.49 5.52 5.46 5.49 3.5M
2021-08-17 5.56 5.58 5.45 5.46 5.1M
2021-08-16 5.49 5.59 5.47 5.57 5.8M
2021-08-13 5.51 5.53 5.46 5.48 4.2M
2021-08-12 5.55 5.59 5.51 5.52 6.0M
2021-08-11 5.61 5.63 5.56 5.56 3.0M
2021-08-10 5.57 5.62 5.53 5.60 3.6M
2021-08-09 5.46 5.56 5.45 5.53 2.9M
2021-08-06 5.52 5.52 5.45 5.46 2.2M
2021-08-05 5.55 5.55 5.51 5.51 1.8M
2021-08-04 5.55 5.57 5.52 5.55 2.2M
2021-08-03 5.57 5.58 5.52 5.57 2.9M
2021-08-02 5.51 5.60 5.41 5.58 2.9M
2021-07-30 5.49 5.55 5.41 5.52 2.7M
2021-07-29 5.49 5.56 5.49 5.51 2.9M
2021-07-28 5.58 5.58 5.45 5.47 3.9M
2021-07-27 5.69 5.73 5.55 5.57 4.4M
2021-07-26 5.90 5.92 5.61 5.67 6.3M
2021-07-23 5.98 5.98 5.90 5.91 3.0M
2021-07-22 5.95 6.01 5.94 5.98 2.5M
2021-07-21 5.94 5.96 5.92 5.95 1.6M
2021-07-20 5.95 5.95 5.92 5.94 1.8M
2021-07-19 6.01 6.01 5.94 5.97 2.5M
2021-07-16 6.01 6.04 5.96 5.99 3.0M
2021-07-15 6.04 6.07 6.00 6.01 3.0M
2021-07-14 6.02 6.06 6.00 6.05 2.9M
2021-07-13 6.05 6.06 6.00 6.02 3.3M
2021-07-12 6.08 6.11 6.04 6.06 3.1M
2021-07-09 6.04 6.10 6.01 6.05 2.3M
2021-07-08 6.10 6.13 6.04 6.06 3.1M
2021-07-07 6.08 6.11 6.04 6.10 3.2M
2021-07-06 6.06 6.09 6.01 6.08 3.0M
2021-07-05 5.99 6.06 5.98 6.05 3.5M
2021-07-02 5.98 5.99 5.94 5.97 3.2M
2021-07-01 5.97 6.04 5.97 5.97 3.5M
2021-06-30 6.03 6.03 5.97 5.98 3.0M
2021-06-29 6.03 6.07 5.96 6.00 3.2M
2021-06-28 6.04 6.04 6.01 6.03 2.7M
2021-06-25 6.02 6.05 5.98 6.03 3.3M
2021-06-24 5.99 6.03 5.97 6.00 3.2M
2021-06-23 6.01 6.02 5.98 5.99 3.1M
2021-06-22 6.00 6.06 5.98 6.01 5.4M
2021-06-21 6.08 6.09 5.97 6.00 6.8M
2021-06-18 6.10 6.16 6.05 6.07 2.9M
2021-06-17 6.08 6.20 6.08 6.12 1.7M
2021-06-16 6.15 6.21 6.13 6.14 2.1M
2021-06-15 6.30 6.30 6.12 6.13 5.1M
2021-06-11 6.24 6.33 6.24 6.28 3.6M
2021-06-10 6.31 6.32 6.24 6.25 2.1M
2021-06-09 6.31 6.34 6.27 6.31 2.2M
2021-06-08 6.21 6.35 6.21 6.31 3.8M
2021-06-07 6.28 6.33 6.20 6.23 3.5M
2021-06-04 6.32 6.37 6.27 6.29 3.1M
2021-06-03 6.33 6.39 6.32 6.36 3.7M
2021-06-02 6.38 6.39 6.32 6.34 4.9M
2021-06-01 6.32 6.39 6.30 6.33 2.9M
2021-05-31 6.40 6.43 6.25 6.32 4.4M
2021-05-28 6.26 6.42 6.25 6.36 6.1M
2021-05-27 6.26 6.31 6.25 6.29 3.0M
2021-05-26 6.25 6.29 6.20 6.28 3.8M
2021-05-25 6.21 6.29 6.18 6.29 3.2M
2021-05-24 6.24 6.28 6.18 6.23 2.8M
2021-05-21 6.15 6.27 6.13 6.23 3.5M
2021-05-20 6.22 6.23 6.12 6.12 2.9M
2021-05-19 6.21 6.22 6.16 6.22 2.9M
2021-05-18 6.18 6.23 6.15 6.22 2.8M
2021-05-17 6.28 6.30 6.17 6.18 5.1M
2021-05-14 6.32 6.33 6.27 6.27 4.2M
2021-05-13 6.28 6.32 6.25 6.28 2.9M
2021-05-12 6.32 6.32 6.24 6.28 3.3M
2021-05-11 6.17 6.34 6.14 6.32 6.4M
2021-05-10 6.22 6.22 6.12 6.16 4.6M
2021-05-07 6.12 6.24 6.10 6.22 5.7M
2021-05-06 6.07 6.18 6.04 6.11 6.2M
2021-04-30 6.04 6.09 5.98 6.05 5.6M
2021-04-29 6.05 6.09 5.98 6.02 4.8M
2021-04-28 6.07 6.09 6.01 6.06 2.6M
2021-04-27 6.07 6.16 6.05 6.09 2.6M
2021-04-26 6.13 6.14 6.07 6.08 3.2M
2021-04-23 6.16 6.17 6.06 6.10 2.7M
2021-04-22 6.16 6.22 6.14 6.16 2.2M
2021-04-21 6.21 6.21 6.14 6.16 2.3M
2021-04-20 6.26 6.28 6.20 6.21 2.8M
2021-04-19 6.26 6.30 6.21 6.26 3.7M
2021-04-16 6.12 6.28 6.12 6.26 4.6M
2021-04-15 6.14 6.14 6.04 6.12 4.3M
2021-04-14 6.11 6.17 6.07 6.14 4.1M
2021-04-13 6.51 6.51 6.09 6.10 10.7M
2021-04-12 6.60 6.62 6.40 6.50 2.8M
2021-04-09 6.65 6.67 6.56 6.60 1.7M
2021-04-08 6.67 6.71 6.60 6.63 3.3M
2021-04-07 6.66 6.74 6.63 6.69 2.8M
2021-04-06 6.58 6.67 6.56 6.65 3.0M
2021-04-02 6.64 6.67 6.53 6.53 3.0M
2021-04-01 6.61 6.64 6.56 6.59 2.4M
2021-03-31 6.55 6.70 6.53 6.61 2.4M
2021-03-30 6.73 6.73 6.40 6.60 4.1M
2021-03-29 6.67 6.77 6.61 6.73 3.8M
2021-03-26 6.72 6.85 6.58 6.70 6.7M
2021-03-25 6.99 7.06 6.67 6.72 7.3M
2021-03-24 6.89 6.89 6.80 6.85 2.4M
2021-03-23 7.00 7.00 6.82 6.84 3.2M
2021-03-22 6.95 7.01 6.88 6.96 3.3M
2021-03-19 7.08 7.11 6.94 6.94 4.9M
2021-03-18 6.81 7.21 6.80 7.10 11.0M
2021-03-17 6.95 6.97 6.72 6.82 5.4M
2021-03-16 6.90 6.97 6.89 6.94 3.4M
2021-03-15 6.97 7.07 6.87 6.92 4.6M
2021-03-12 6.90 7.10 6.84 7.04 6.9M
2021-03-11 6.87 6.98 6.78 6.92 4.8M
2021-03-10 6.85 6.91 6.76 6.86 4.9M
2021-03-09 6.76 7.09 6.74 6.85 12.1M
2021-03-08 6.87 6.93 6.77 6.77 5.0M
2021-03-05 6.84 6.95 6.81 6.85 4.4M
2021-03-04 6.80 6.96 6.77 6.83 5.1M
2021-03-03 6.92 6.92 6.80 6.83 6.6M
2021-03-02 6.66 6.94 6.65 6.91 11.6M
2021-03-01 6.61 6.78 6.57 6.70 8.2M
2021-02-26 6.45 6.64 6.32 6.60 7.2M
2021-02-25 6.47 6.49 6.36 6.40 3.9M
2021-02-24 6.53 6.55 6.42 6.46 2.8M
2021-02-23 6.60 6.65 6.45 6.49 3.8M
2021-02-22 6.57 6.76 6.56 6.61 6.3M
2021-02-19 6.42 6.55 6.36 6.52 5.7M
2021-02-18 6.23 6.53 6.18 6.41 8.3M
2021-02-10 6.21 6.23 6.17 6.17 2.4M
2021-02-09 6.23 6.25 6.15 6.22 2.1M
2021-02-08 6.30 6.36 6.21 6.25 2.0M
2021-02-05 6.20 6.34 6.18 6.30 4.0M
2021-02-04 6.25 6.27 6.09 6.20 3.5M
2021-02-03 6.07 6.26 5.97 6.24 5.3M
2021-02-02 5.99 6.07 5.97 6.05 2.0M
2021-02-01 5.99 6.00 5.90 5.99 2.0M
2021-01-29 6.08 6.09 5.88 5.94 3.5M
2021-01-28 6.10 6.14 6.02 6.07 2.2M
2021-01-27 6.08 6.15 6.02 6.10 2.2M
2021-01-26 6.06 6.10 6.00 6.04 1.8M
2021-01-25 6.11 6.11 5.98 6.08 4.3M
2021-01-22 6.21 6.23 6.08 6.12 4.4M
2021-01-21 6.22 6.27 6.21 6.22 4.2M
2021-01-20 6.28 6.29 6.22 6.22 2.0M
2021-01-19 6.25 6.30 6.23 6.28 1.9M
2021-01-18 6.30 6.32 6.25 6.26 4.6M
2021-01-15 6.22 6.31 6.22 6.26 2.4M
2021-01-14 6.20 6.29 6.14 6.23 3.1M
2021-01-13 6.18 6.21 6.12 6.19 1.9M
2021-01-12 6.15 6.26 6.13 6.17 3.8M
2021-01-11 6.35 6.38 6.16 6.18 4.2M
2021-01-08 6.34 6.50 6.29 6.39 5.1M
2021-01-07 6.63 6.63 6.32 6.34 5.8M
2021-01-06 6.62 6.65 6.58 6.60 3.2M
2021-01-05 6.67 6.68 6.59 6.62 3.9M
2021-01-04 6.66 6.73 6.62 6.67 4.8M