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
2026-09-02	13.40	12.76	-0.48	-3.63%	12.63	13.42	508627	65419	2.67%
2026-09-01	12.96	13.24	0.28	2.16%	12.84	13.69	627167	83818	3.29%
2026-08-31	13.14	12.96	0.02	0.15%	12.83	13.25	478360	62252	2.51%
2026-08-28	12.45	12.94	0.48	3.85%	12.38	13.01	566853	72594	2.98%
2026-08-27	12.19	12.46	0.26	2.13%	12.13	12.54	373218	46136	1.96%
2026-08-26	11.82	12.20	0.31	2.61%	11.76	12.23	385561	46551	2.02%
2026-08-25	11.74	11.89	0.10	0.85%	11.73	12.11	309344	36963	1.62%
2026-08-24	11.90	11.79	-0.12	-1.01%	11.71	12.05	233998	27655	1.23%
2026-08-21	11.82	11.91	0.03	0.25%	11.66	11.97	170732	20201	0.90%
2026-08-20	11.88	11.88	0.00	0.00%	11.82	12.24	326509	39197	1.71%
2026-08-19	11.98	11.88	-0.19	-1.57%	11.83	12.18	335595	40334	1.76%
2026-08-18	12.02	12.07	0.05	0.42%	11.96	12.18	276853	33403	1.45%
2026-08-17	11.90	12.02	0.10	0.84%	11.81	12.06	225321	26983	1.18%
2026-08-14	11.89	11.92	-0.04	-0.33%	11.81	12.05	217941	25934	1.14%
2026-08-13	12.47	11.96	-0.51	-4.09%	11.93	12.48	568335	68613	2.98%
2026-08-12	12.50	12.47	-0.05	-0.40%	12.38	12.61	271896	33921	1.43%
2026-08-11	12.90	12.52	-0.38	-2.95%	12.50	13.09	474249	60348	2.49%
2026-08-10	12.73	12.90	0.13	1.02%	12.72	13.18	373897	48442	1.96%
2026-08-07	12.82	12.77	-0.08	-0.62%	12.66	12.95	243427	31123	1.28%
2026-08-06	12.94	12.85	-0.15	-1.15%	12.68	13.08	303805	39027	1.60%
2026-08-05	12.71	13.00	0.20	1.56%	12.58	13.16	368719	47640	1.94%
2026-08-04	13.08	12.80	-0.30	-2.29%	12.68	13.15	334558	42812	1.76%
2026-08-03	12.51	13.10	0.46	3.64%	12.37	13.19	398031	51264	2.09%
2026-07-31	12.59	12.64	-0.09	-0.71%	12.48	12.74	245138	30916	1.29%
2026-07-30	12.80	12.73	-0.11	-0.86%	12.58	13.00	285568	36441	1.50%
2026-07-29	12.55	12.84	0.34	2.72%	12.34	13.02	390858	49928	2.05%
2026-07-28	12.28	12.50	0.07	0.56%	12.03	12.53	266278	32780	1.40%
2026-07-27	12.26	12.43	0.04	0.32%	12.10	12.52	211390	26126	1.11%
2026-07-24	12.86	12.39	-0.55	-4.25%	12.38	13.16	315862	40382	1.66%
2026-07-23	12.51	12.94	0.31	2.45%	12.28	13.05	410251	52325	2.15%
2026-07-22	12.43	12.63	0.33	2.68%	12.26	12.74	350320	43968	1.84%
2026-07-21	12.18	12.30	0.05	0.41%	12.08	12.55	384667	47263	2.02%
2026-07-20	11.84	12.25	0.45	3.81%	11.75	12.32	398100	48380	2.09%
2026-07-17	11.89	11.80	-0.08	-0.67%	11.71	12.21	261882	31227	1.38%
2026-07-16	11.99	11.88	-0.21	-1.74%	11.78	12.08	231233	27526	1.21%
2026-07-15	11.76	12.09	0.26	2.20%	11.63	12.17	268779	32224	1.41%
2026-07-14	11.51	11.83	0.39	3.41%	11.36	11.89	285614	33410	1.50%
2026-07-13	11.68	11.44	-0.30	-2.56%	11.34	11.77	248003	28513	1.30%
2026-07-10	11.61	11.74	0.06	0.51%	11.37	11.89	258711	30284	1.36%
2026-07-09	12.01	11.68	-0.36	-2.99%	11.43	12.10	361515	42248	1.90%
2026-07-08	12.31	12.04	-0.35	-2.82%	11.90	12.47	267702	32474	1.41%
2026-07-07	13.10	12.39	-0.71	-5.42%	12.33	13.20	322218	40622	1.69%
2026-07-06	12.81	13.10	0.31	2.42%	12.73	13.59	422038	55919	2.22%
2026-07-03	12.91	12.79	-0.12	-0.93%	12.62	13.20	349214	44771	1.83%
2026-07-02	12.38	12.91	0.43	3.45%	12.20	13.23	580595	74617	3.05%
2026-07-01	11.94	12.48	0.48	4.00%	11.89	12.73	443027	54821	2.33%
2026-06-30	12.32	12.00	-0.45	-3.61%	11.75	12.51	479650	57758	2.52%
2026-06-29	12.49	12.45	-0.11	-0.88%	12.28	12.70	306918	38220	1.61%
2026-06-26	12.84	12.56	-0.22	-1.72%	12.32	13.24	501233	63624	2.63%
2026-06-25	12.71	12.98	0.11	0.85%	12.30	13.29	569709	73063	2.99%
2026-06-24	12.53	12.87	0.34	2.71%	12.43	13.06	373112	47985	1.96%
2026-06-23	13.39	12.53	-0.91	-6.77%	12.47	13.76	606565	78807	3.19%
2026-06-22	12.55	13.44	0.85	6.75%	12.46	13.53	574798	75056	3.02%
2026-06-18	12.87	12.59	-0.38	-2.93%	12.37	12.93	322465	40679	1.69%
2026-06-17	12.91	12.97	-0.02	-0.15%	12.65	13.18	242342	31388	1.27%
2026-06-16	13.25	12.99	-0.32	-2.40%	12.93	13.34	299087	39166	1.57%
2026-06-15	12.98	13.31	0.44	3.42%	12.94	13.38	487528	64405	2.56%
2026-06-12	12.50	12.87	0.54	4.38%	12.16	13.29	613934	78576	3.22%
2026-06-11	12.42	12.33	0.00	0.00%	12.01	12.62	298132	36514	1.57%
2026-06-10	12.32	12.33	-0.07	-0.56%	12.18	12.69	248756	30814	1.31%
2026-06-09	12.17	12.40	0.33	2.73%	11.83	12.55	306732	37282	1.61%
2026-06-08	12.30	12.07	-0.42	-3.36%	11.85	12.50	384258	46622	2.02%
2026-06-05	12.47	12.49	0.01	0.08%	12.38	12.66	359447	45017	1.89%
2026-06-04	12.93	12.48	-0.56	-4.29%	12.37	12.94	431371	54086	2.27%
2026-06-03	13.20	13.04	-0.18	-1.36%	12.83	13.22	368050	47822	1.93%
2026-06-02	13.42	13.22	-0.20	-1.49%	13.06	13.54	227419	30035	1.19%
2026-06-01	13.00	13.42	0.43	3.31%	12.93	13.59	340471	45483	1.79%
2026-05-29	13.21	12.99	-0.22	-1.67%	12.92	13.27	246876	32375	1.30%
2026-05-28	13.32	13.21	-0.13	-0.97%	13.01	13.50	261256	34521	1.37%
2026-05-27	13.46	13.34	-0.17	-1.26%	13.20	13.71	300040	40271	1.58%
2026-05-26	13.26	13.51	0.20	1.50%	13.06	13.65	275405	36717	1.45%
2026-05-25	13.67	13.31	-0.46	-3.34%	13.12	13.70	410252	54808	2.15%