鲁西化工 (000830) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	11.60	11.56	-0.06	-0.52%	11.50	11.73	221989	25732	1.17%
2025-07-31	12.27	11.62	-0.76	-6.14%	11.57	12.30	468593	55278	2.46%
2025-07-30	12.09	12.38	0.37	3.08%	12.05	12.70	669463	83389	3.52%
2025-07-29	11.98	12.01	0.00	0.00%	11.66	12.02	279352	33127	1.47%
2025-07-28	11.87	12.01	0.08	0.67%	11.55	12.04	377996	44651	1.99%
2025-07-25	12.05	11.93	-0.10	-0.83%	11.90	12.14	276078	33179	1.45%
2025-07-24	11.87	12.03	0.11	0.92%	11.80	12.07	350330	41855	1.84%
2025-07-23	12.10	11.92	-0.17	-1.41%	11.83	12.37	628053	75083	3.30%
2025-07-22	11.40	12.09	0.70	6.15%	11.38	12.11	947762	110977	4.98%
2025-07-21	11.10	11.39	0.82	7.76%	10.98	11.52	1064082	120894	5.59%
2025-07-18	10.38	10.57	0.21	2.03%	10.38	10.64	306856	32339	1.61%
2025-07-17	10.35	10.36	0.02	0.19%	10.31	10.37	91717	9483	0.48%
2025-07-16	10.40	10.34	-0.05	-0.48%	10.31	10.43	141483	14656	0.74%
2025-07-15	10.50	10.39	-0.12	-1.14%	10.38	10.59	169562	17733	0.89%
2025-07-14	10.48	10.51	0.03	0.29%	10.48	10.55	144529	15195	0.76%
2025-07-11	10.48	10.48	-0.01	-0.10%	10.45	10.54	160722	16867	0.84%
2025-07-10	10.34	10.49	0.15	1.45%	10.32	10.52	261545	27350	1.37%
2025-07-09	10.38	10.34	-0.03	-0.29%	10.33	10.39	107430	11132	0.56%
2025-07-08	10.32	10.37	0.06	0.58%	10.28	10.38	115945	11988	0.61%
2025-07-07	10.30	10.31	0.01	0.10%	10.28	10.34	79025	8143	0.42%
2025-07-04	10.40	10.30	-0.09	-0.87%	10.29	10.40	202087	20877	1.06%
2025-07-03	10.41	10.39	-0.02	-0.19%	10.36	10.42	91110	9463	0.48%
2025-07-02	10.31	10.41	0.08	0.77%	10.31	10.42	154290	16006	0.81%
2025-07-01	10.32	10.33	0.03	0.29%	10.27	10.34	115086	11854	0.60%
2025-06-30	10.30	10.30	0.00	0.00%	10.26	10.32	114937	11829	0.60%
2025-06-27	10.29	10.30	0.02	0.19%	10.27	10.34	116708	12029	0.61%
2025-06-26	10.29	10.28	-0.02	-0.19%	10.26	10.32	118886	12233	0.62%
2025-06-25	10.25	10.30	0.04	0.39%	10.21	10.31	144124	14779	0.76%
2025-06-24	10.16	10.26	0.08	0.79%	10.12	10.26	134154	13709	0.70%
2025-06-23	10.13	10.18	0.04	0.39%	10.10	10.20	87723	8921	0.46%
2025-06-20	10.13	10.14	0.00	0.00%	10.12	10.18	78794	8000	0.41%
2025-06-19	10.28	10.14	-0.08	-0.78%	10.11	10.30	134381	13692	0.71%
2025-06-18	10.62	10.57	-0.03	-0.28%	10.52	10.65	129259	13663	0.68%
2025-06-17	10.57	10.60	-0.01	-0.09%	10.55	10.63	130554	13810	0.69%
2025-06-16	10.68	10.61	0.00	0.00%	10.56	10.73	229563	24375	1.21%
2025-06-13	10.66	10.61	-0.01	-0.09%	10.60	10.78	287734	30699	1.51%
2025-06-12	10.70	10.62	-0.09	-0.84%	10.58	10.72	191197	20306	1.00%
2025-06-11	10.81	10.71	-0.09	-0.83%	10.64	10.83	202872	21759	1.07%
2025-06-10	10.70	10.80	0.22	2.08%	10.70	11.20	414708	45165	2.18%
2025-06-09	10.55	10.58	0.04	0.38%	10.55	10.61	109125	11546	0.57%
2025-06-06	10.50	10.54	0.06	0.57%	10.49	10.60	153524	16207	0.81%
2025-06-05	10.51	10.48	-0.02	-0.19%	10.45	10.53	104010	10902	0.55%
2025-06-04	10.41	10.50	0.09	0.86%	10.39	10.50	104673	10946	0.55%
2025-06-03	10.42	10.41	-0.04	-0.38%	10.35	10.45	157477	16366	0.83%
2025-05-30	10.50	10.45	-0.07	-0.67%	10.43	10.50	124008	12969	0.65%
2025-05-29	10.46	10.52	0.07	0.67%	10.44	10.54	108809	11429	0.57%
2025-05-28	10.59	10.45	-0.14	-1.32%	10.44	10.59	137073	14389	0.72%
2025-05-27	10.60	10.59	-0.02	-0.19%	10.40	10.62	187686	19711	0.99%
2025-05-26	10.70	10.61	-0.10	-0.93%	10.59	10.72	123767	13155	0.65%
2025-05-23	10.76	10.71	-0.07	-0.65%	10.70	10.84	114357	12312	0.60%
2025-05-22	10.86	10.78	-0.09	-0.83%	10.76	10.86	120273	12984	0.63%
2025-05-21	10.86	10.87	0.02	0.18%	10.84	10.91	111999	12168	0.59%
2025-05-20	10.86	10.85	0.00	0.00%	10.81	10.88	103073	11180	0.54%
2025-05-19	10.85	10.85	-0.01	-0.09%	10.77	10.86	94998	10278	0.50%
2025-05-16	10.88	10.86	-0.02	-0.18%	10.79	10.90	128666	13941	0.68%
2025-05-15	10.94	10.88	-0.08	-0.73%	10.86	11.01	152667	16675	0.80%
2025-05-14	10.89	10.96	0.04	0.37%	10.86	10.98	163718	17894	0.86%
2025-05-13	10.91	10.92	0.06	0.55%	10.86	10.95	179845	19617	0.94%
2025-05-12	10.86	10.86	0.03	0.28%	10.80	10.88	137404	14888	0.72%
2025-05-09	10.86	10.83	-0.01	-0.09%	10.82	10.87	126240	13685	0.66%
2025-05-08	10.87	10.84	-0.06	-0.55%	10.80	10.87	152419	16515	0.80%
2025-05-07	10.87	10.90	0.12	1.11%	10.77	10.91	223831	24268	1.18%
2025-05-06	10.73	10.78	0.10	0.94%	10.68	10.79	160257	17202	0.84%
2025-04-30	10.73	10.68	-0.05	-0.47%	10.66	10.88	176505	18949	0.93%
2025-04-29	10.85	10.73	-0.11	-1.01%	10.70	10.87	162559	17483	0.85%
2025-04-28	11.10	10.84	-0.62	-5.41%	10.81	11.10	366655	39933	1.93%
2025-04-25	11.44	11.46	0.03	0.26%	11.40	11.49	115388	13221	0.61%
2025-04-24	11.38	11.43	0.05	0.44%	11.33	11.49	128651	14692	0.68%