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
2026-04-30	17.25	17.06	0.07	0.41%	16.73	17.35	398543	67909	2.09%
2026-04-29	16.64	16.99	-0.04	-0.23%	16.07	17.09	429139	72240	2.25%
2026-04-28	16.64	17.03	0.36	2.16%	16.50	17.09	387387	65486	2.03%
2026-04-27	16.65	16.67	-0.35	-2.06%	16.30	16.83	306893	51060	1.61%
2026-04-24	16.08	17.02	0.86	5.32%	16.01	17.04	642020	107020	3.37%
2026-04-23	15.68	16.16	0.48	3.06%	15.64	16.49	572161	92054	3.00%
2026-04-22	15.77	15.68	-0.09	-0.57%	15.57	16.01	281500	44391	1.48%
2026-04-21	15.76	15.77	0.05	0.32%	15.38	16.14	331166	52223	1.74%
2026-04-20	16.10	15.72	-0.47	-2.90%	15.63	16.22	418296	66253	2.20%
2026-04-17	16.18	16.19	0.01	0.06%	16.01	16.41	263165	42541	1.38%
2026-04-16	15.85	16.18	0.24	1.51%	15.84	16.25	239829	38618	1.26%
2026-04-15	16.51	15.94	-0.66	-3.98%	15.85	16.58	316434	50740	1.66%
2026-04-14	16.58	16.60	-0.20	-1.19%	16.25	16.67	250993	41325	1.32%
2026-04-13	17.08	16.80	-0.06	-0.36%	16.26	17.20	359939	60035	1.89%
2026-04-10	16.81	16.86	-0.02	-0.12%	16.52	16.95	253806	42648	1.33%
2026-04-09	16.65	16.88	0.20	1.20%	16.59	17.08	400075	67672	2.10%
2026-04-08	16.23	16.68	-0.19	-1.13%	16.06	16.80	595694	98368	3.13%
2026-04-07	15.31	16.87	1.53	9.97%	15.31	16.87	528754	87189	2.78%
2026-04-03	15.79	15.34	-0.51	-3.22%	15.07	15.79	265036	40574	1.39%
2026-04-02	15.68	15.85	0.09	0.57%	15.48	15.94	295019	46418	1.55%
2026-04-01	16.31	15.76	-0.29	-1.81%	15.67	16.31	341210	54320	1.79%
2026-03-31	16.75	16.05	-0.85	-5.03%	16.02	17.10	341985	56006	1.80%
2026-03-30	16.20	16.90	0.71	4.39%	16.20	16.98	550492	92202	2.89%
2026-03-27	15.00	16.19	1.01	6.65%	14.96	16.48	664353	105247	3.49%
2026-03-26	15.32	15.18	-0.10	-0.65%	15.02	15.74	449575	68994	2.36%
2026-03-25	15.10	15.28	0.04	0.26%	15.00	15.90	411521	63323	2.16%
2026-03-24	15.57	15.24	-0.17	-1.10%	14.95	15.59	353589	53571	1.86%
2026-03-23	15.04	15.41	0.11	0.72%	14.86	15.99	585514	90766	3.07%
2026-03-20	16.12	15.30	-1.06	-6.48%	15.18	16.41	617711	97151	3.24%
2026-03-19	17.53	16.36	-0.79	-4.61%	16.28	17.78	516982	86933	2.72%
2026-03-18	17.14	17.15	-0.07	-0.41%	16.74	17.33	368009	62640	1.93%
2026-03-17	17.73	17.22	-0.92	-5.07%	17.15	18.34	513109	90191	2.69%
2026-03-16	19.88	18.14	-1.60	-8.11%	17.77	20.23	775505	143407	4.07%
2026-03-13	20.38	19.74	-0.40	-1.99%	19.57	20.82	462780	93360	2.43%
2026-03-12	20.80	20.14	-0.21	-1.03%	19.76	20.97	592723	120825	3.11%
2026-03-11	18.78	20.35	1.43	7.56%	18.64	20.66	599676	118172	3.15%
2026-03-10	18.88	18.92	-1.25	-6.20%	18.82	19.39	530554	100954	2.79%
2026-03-09	21.62	20.17	-0.04	-0.20%	20.10	21.80	877823	183966	4.61%
2026-03-06	18.50	20.21	1.48	7.90%	18.29	20.28	501362	97921	2.63%
2026-03-05	18.99	18.73	-0.08	-0.43%	18.22	19.17	370150	69075	1.94%
2026-03-04	19.49	18.81	-1.11	-5.57%	18.60	19.72	436390	83353	2.29%
2026-03-03	19.88	19.92	0.04	0.20%	19.20	20.98	617467	123439	3.24%
2026-03-02	19.78	19.88	1.19	6.37%	18.81	19.98	770931	150502	4.05%
2026-02-27	18.01	18.69	0.53	2.92%	17.90	18.75	397722	72959	2.09%
2026-02-26	18.36	18.16	-0.20	-1.09%	18.10	18.64	254337	46505	1.34%
2026-02-25	18.12	18.36	0.36	2.00%	18.01	18.87	405148	75141	2.13%
2026-02-24	17.46	18.00	0.80	4.65%	17.42	18.14	266502	47519	1.40%
2026-02-13	17.67	17.20	-0.70	-3.91%	17.18	17.78	237792	41438	1.25%
2026-02-12	18.03	17.90	-0.19	-1.05%	17.79	18.36	204621	36879	1.07%
2026-02-11	17.65	18.09	0.39	2.20%	17.42	18.39	303871	54973	1.60%
2026-02-10	17.70	17.70	0.03	0.17%	17.11	17.83	256400	44838	1.35%
2026-02-09	17.72	17.67	0.12	0.68%	17.45	17.80	266518	46971	1.40%
2026-02-06	16.85	17.55	0.46	2.69%	16.63	17.97	422100	74120	2.22%
2026-02-05	17.45	17.09	-0.37	-2.12%	17.00	17.78	322189	55576	1.69%
2026-02-04	17.47	17.46	-0.01	-0.06%	17.24	17.98	375991	66070	1.97%
2026-02-03	17.27	17.47	-0.13	-0.74%	16.75	17.75	690526	119387	3.63%
2026-02-02	18.84	17.60	-1.95	-9.97%	17.60	19.00	608610	109207	3.20%
2026-01-30	19.61	19.55	-0.30	-1.51%	18.75	20.27	469023	90933	2.46%
2026-01-29	20.23	19.85	-0.38	-1.88%	19.69	20.55	343083	68599	1.80%
2026-01-28	18.88	20.23	1.29	6.81%	18.81	20.30	511097	101397	2.68%
2026-01-27	19.30	18.94	-0.72	-3.66%	18.37	19.56	530031	99931	2.78%
2026-01-26	20.00	19.66	-0.79	-3.86%	18.96	20.10	616766	119727	3.24%