鲁信创投
SH600783 Forward-adjusted MAIN
14.52
-0.10
(-0.68%)
Open
14.90
High
14.90
Low
14.51
Prev close
14.62
Amplitude
2.67%
Volume
702.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
14.93
MA10
15.13
MA20
15.44
MA60
16.35
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 14.90 | 14.90 | 14.51 | 14.52 | 702万 |
| 2 | 2026-09-29 | 14.69 | 14.92 | 14.57 | 14.62 | 688万 |
| 3 | 2026-09-28 | 15.28 | 15.34 | 14.63 | 14.75 | 1,021万 |
| 4 | 2026-09-24 | 15.40 | 15.84 | 15.27 | 15.30 | 1,181万 |
| 5 | 2026-09-23 | 15.50 | 15.66 | 15.41 | 15.48 | 807万 |
| 6 | 2026-09-22 | 15.65 | 15.80 | 15.49 | 15.52 | 863万 |
| 7 | 2026-09-21 | 15.48 | 15.85 | 15.44 | 15.60 | 1,217万 |
| 8 | 2026-09-18 | 14.92 | 15.38 | 14.92 | 15.35 | 1,594万 |
| 9 | 2026-09-17 | 15.26 | 15.40 | 14.74 | 14.88 | 2,294万 |
| 10 | 2026-09-16 | 15.35 | 15.51 | 14.91 | 15.23 | 2,285万 |
| 11 | 2026-09-15 | 15.56 | 15.68 | 15.30 | 15.35 | 1,065万 |
| 12 | 2026-09-14 | 15.70 | 15.91 | 15.59 | 15.65 | 1,319万 |
52W
Data range
12.01
9.2%
39.38
High/low over the last 250 trading days, and where the price sits.
← Stocks