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
2025-12-16	14.86	14.71	-0.18	-1.21%	14.42	14.87	225524	33029	1.18%
2025-12-15	14.17	14.89	0.59	4.13%	14.02	15.04	377585	55626	1.98%
2025-12-12	14.33	14.30	0.04	0.28%	14.14	14.41	325920	46513	1.71%
2025-12-11	14.65	14.26	-0.29	-1.99%	14.22	14.68	210392	30259	1.10%
2025-12-10	14.77	14.55	-0.23	-1.56%	14.49	14.80	192916	28132	1.01%
2025-12-09	15.12	14.78	-0.36	-2.38%	14.75	15.31	223499	33478	1.17%
2025-12-08	15.39	15.14	-0.25	-1.62%	14.86	15.58	295607	44551	1.55%
2025-12-05	14.76	15.39	0.69	4.69%	14.66	15.50	286439	43500	1.50%
2025-12-04	15.00	14.70	-0.30	-2.00%	14.66	15.02	153808	22754	0.81%
2025-12-03	14.98	15.00	0.02	0.13%	14.85	15.30	228933	34421	1.20%
2025-12-02	15.02	14.98	-0.10	-0.66%	14.90	15.29	220295	33187	1.16%
2025-12-01	15.18	15.08	0.03	0.20%	14.94	15.19	257626	38749	1.35%
2025-11-28	14.74	15.05	0.30	2.03%	14.58	15.31	394448	59386	2.07%
2025-11-27	14.23	14.75	0.52	3.65%	14.23	14.86	328143	47963	1.72%
2025-11-26	14.52	14.23	-0.28	-1.93%	14.19	14.62	241316	34588	1.27%
2025-11-25	14.76	14.51	-0.17	-1.16%	14.50	15.02	265212	38880	1.39%
2025-11-24	14.70	14.68	0.07	0.48%	14.44	15.10	318060	47002	1.67%
2025-11-21	14.72	14.61	-0.49	-3.25%	14.50	14.98	317207	46613	1.67%
2025-11-20	15.60	15.10	-0.59	-3.76%	14.92	15.79	484785	73979	2.55%
2025-11-19	15.51	15.69	0.17	1.10%	15.34	15.95	496453	77691	2.61%
2025-11-18	16.05	15.52	-0.62	-3.84%	15.40	16.21	539238	84665	2.83%
2025-11-17	16.22	16.14	-0.17	-1.04%	15.95	16.73	540419	87853	2.84%
2025-11-14	16.23	16.31	-0.11	-0.67%	16.00	16.78	481068	78667	2.53%
2025-11-13	15.59	16.42	0.82	5.26%	15.59	16.66	769005	124980	4.04%
2025-11-12	16.01	15.60	-0.61	-3.76%	15.34	16.11	690286	107693	3.63%
2025-11-11	15.53	16.21	0.68	4.38%	15.32	16.43	1116307	176138	5.86%
2025-11-10	15.43	15.53	1.41	9.99%	15.30	15.53	781554	121175	4.10%
2025-11-07	13.67	14.12	0.45	3.29%	13.53	14.27	413139	57986	2.17%
2025-11-06	13.41	13.67	0.25	1.86%	13.33	13.84	234239	32053	1.23%
2025-11-05	13.10	13.42	0.19	1.44%	12.96	13.51	156338	20807	0.82%
2025-11-04	13.50	13.23	-0.31	-2.29%	13.10	13.76	183937	24572	0.97%
2025-11-03	13.44	13.54	0.06	0.45%	13.22	13.81	220306	29764	1.16%
2025-10-31	13.44	13.48	0.01	0.07%	13.32	13.70	241408	32684	1.27%
2025-10-30	13.29	13.47	0.08	0.60%	13.03	13.73	275468	37057	1.45%
2025-10-29	12.94	13.39	0.44	3.40%	12.85	13.49	258279	34191	1.36%
2025-10-28	13.05	12.95	-0.10	-0.77%	12.92	13.20	171761	22394	0.90%
2025-10-27	12.89	13.05	0.12	0.93%	12.89	13.37	229321	30211	1.20%
2025-10-24	13.35	12.93	-0.44	-3.29%	12.78	13.60	370254	48388	1.94%
2025-10-23	12.90	13.37	0.43	3.32%	12.70	13.39	309646	40649	1.63%
2025-10-22	12.84	12.94	0.02	0.15%	12.80	13.07	175628	22767	0.92%
2025-10-21	12.73	12.92	0.19	1.49%	12.59	12.97	287221	36625	1.51%
2025-10-20	12.89	12.73	-0.08	-0.62%	12.64	12.92	193210	24577	1.01%
2025-10-17	12.87	12.81	-0.06	-0.47%	12.73	13.09	192417	24813	1.01%
2025-10-16	13.09	12.87	-0.23	-1.76%	12.77	13.17	261601	33897	1.37%
2025-10-15	13.23	13.10	-0.15	-1.13%	12.99	13.34	300012	39344	1.58%
2025-10-14	14.07	13.25	-0.85	-6.03%	13.18	14.16	422390	57326	2.22%
2025-10-13	14.22	14.10	-0.59	-4.02%	13.77	14.42	313811	44088	1.65%
2025-10-10	14.17	14.69	0.44	3.09%	14.16	14.92	317032	46551	1.66%
2025-10-09	14.52	14.25	-0.27	-1.86%	13.86	14.55	302550	42635	1.59%
2025-09-30	14.10	14.52	0.37	2.61%	14.05	14.63	255638	36827	1.34%
2025-09-29	14.11	14.15	0.03	0.21%	13.84	14.33	173386	24430	0.91%
2025-09-26	13.90	14.12	0.15	1.07%	13.88	14.44	260403	37061	1.37%
2025-09-25	13.77	13.97	0.12	0.87%	13.72	14.18	207940	29173	1.09%
2025-09-24	13.59	13.85	0.20	1.47%	13.37	13.91	282999	38598	1.49%
2025-09-23	13.88	13.65	-0.31	-2.22%	13.36	13.99	296646	40266	1.56%
2025-09-22	14.34	13.96	-0.43	-2.99%	13.84	14.37	286141	40011	1.50%
2025-09-19	14.14	14.39	0.34	2.42%	14.03	14.50	249015	35657	1.31%
2025-09-18	14.05	14.05	-0.02	-0.14%	13.85	14.48	298205	42423	1.57%
2025-09-17	14.06	14.07	-0.04	-0.28%	13.81	14.16	209146	29275	1.10%
2025-09-16	14.42	14.11	-0.28	-1.95%	13.76	14.59	324353	45599	1.70%
2025-09-15	14.38	14.39	0.00	0.00%	14.10	14.60	232953	33481	1.22%
2025-09-12	14.51	14.39	-0.11	-0.76%	13.95	14.60	331181	47176	1.74%
2025-09-11	14.48	14.50	-0.04	-0.28%	14.21	14.65	306667	44109	1.61%
2025-09-10	15.00	14.54	-0.57	-3.77%	14.29	15.04	361811	52614	1.90%
2025-09-09	15.20	15.11	-0.18	-1.18%	14.83	15.43	361446	54640	1.90%
2025-09-08	14.08	15.29	0.98	6.85%	13.96	15.36	481980	71727	2.53%