鲁信创投

sh600783 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.90

涨跌幅

+0.65%

成交量

12,632,200 股

成交额

174,145,056 元

换手率

1.70%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.78	13.90	13.95	13.60	+0.65%	12,632,200	174,145,056	1.70
2026-10-13	13.59	13.81	13.92	13.28	+0.15%	11,042,400	149,751,344	1.48
2026-10-12	14.10	13.79	14.20	13.78	-2.34%	7,619,400	106,109,024	1.02
2026-10-09	14.22	14.12	14.34	13.71	-0.63%	11,870,400	166,339,920	1.59
2026-10-08	14.23	14.21	14.65	14.12	-2.13%	9,898,200	141,939,488	1.33
2026-09-30	14.90	14.52	14.90	14.51	-0.68%	7,022,900	102,614,056	0.94
2026-09-29	14.69	14.62	14.92	14.57	-0.88%	6,881,900	101,141,816	0.92
2026-09-28	15.28	14.75	15.34	14.63	-3.59%	10,208,800	151,442,288	1.37
2026-09-24	15.40	15.30	15.84	15.27	-1.16%	11,806,300	183,494,880	1.59
2026-09-23	15.50	15.48	15.66	15.41	-0.26%	8,067,400	125,162,152	1.08
2026-09-22	15.65	15.52	15.80	15.49	-0.51%	8,628,700	134,397,392	1.16
2026-09-21	15.48	15.60	15.85	15.44	+1.63%	12,166,600	189,290,032	1.63
2026-09-18	14.92	15.35	15.38	14.92	+3.16%	15,938,500	242,324,912	2.14
2026-09-17	15.26	14.88	15.40	14.74	-2.30%	22,943,900	344,205,056	3.08
2026-09-16	15.35	15.23	15.51	14.91	-0.78%	22,845,200	347,542,528	3.07
2026-09-15	15.56	15.35	15.68	15.30	-1.92%	10,648,200	164,494,800	1.43
2026-09-14	15.70	15.65	15.91	15.59	-0.89%	13,192,000	207,221,616	1.77
2026-09-11	15.75	15.79	15.95	15.35	-1.25%	11,650,500	182,150,272	1.57
2026-09-10	15.87	15.99	16.04	15.73	+0.25%	9,572,700	152,467,424	1.29
2026-09-09	16.10	15.95	16.19	15.83	-0.99%	10,554,900	168,724,400	1.42
2026-09-08	16.02	16.11	16.34	16.02	+0.56%	13,569,500	219,423,808	1.82
2026-09-07	15.50	16.02	16.17	15.41	+3.02%	16,213,900	257,623,152	2.18
2026-09-04	15.62	15.55	15.93	15.40	+0.39%	15,704,100	246,984,800	2.11
2026-09-03	15.78	15.49	15.85	15.39	-1.53%	12,199,400	189,812,304	1.64
2026-09-02	15.84	15.73	15.87	15.53	-1.32%	10,266,800	161,346,352	1.38
2026-09-01	16.03	15.94	16.23	15.85	-0.87%	15,051,500	240,986,304	2.02
2026-08-31	15.80	16.08	16.35	15.77	+1.45%	18,873,900	302,750,880	2.54
2026-08-28	16.08	15.85	16.28	15.82	-1.86%	19,806,400	317,324,864	2.66
2026-08-27	16.15	16.15	16.44	16.03	-0.19%	17,049,100	276,275,808	2.29
2026-08-26	16.28	16.18	16.55	16.18	-1.52%	13,233,200	216,365,888	1.78

需要全历史数据与程序化访问？查看鲁信创投日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600783 获取全部历史日线。