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
2025-10-31	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%
2025-09-05	14.19	14.31	0.14	0.99%	14.03	14.39	279544	39815	1.47%
2025-09-04	14.14	14.17	0.00	0.00%	13.84	14.34	289697	40778	1.52%
2025-09-03	14.35	14.17	-0.19	-1.32%	13.91	14.39	364392	51334	1.91%
2025-09-02	15.22	14.36	-0.95	-6.21%	14.13	15.30	506399	73332	2.66%
2025-09-01	14.55	15.31	0.76	5.22%	14.36	15.58	597613	90401	3.14%
2025-08-29	14.18	14.55	0.43	3.05%	14.18	14.69	454924	65841	2.39%
2025-08-28	14.15	14.12	-0.07	-0.49%	13.77	14.31	427294	60077	2.24%
2025-08-27	14.01	14.19	0.00	0.00%	13.92	14.74	651447	93796	3.42%
2025-08-26	13.36	14.19	0.92	6.93%	13.13	14.38	634419	88342	3.33%
2025-08-25	13.07	13.27	0.33	2.55%	12.95	13.52	486211	64595	2.55%
2025-08-22	12.69	12.94	-0.04	-0.31%	12.60	13.00	434688	55787	2.28%
2025-08-21	12.33	12.98	0.67	5.44%	12.33	13.09	699995	90217	3.68%
2025-08-20	11.95	12.31	0.35	2.93%	11.92	12.31	243760	29639	1.28%
2025-08-19	12.18	11.96	-0.21	-1.73%	11.94	12.25	202721	24387	1.06%
2025-08-18	12.32	12.17	-0.09	-0.73%	12.05	12.35	225445	27405	1.18%
2025-08-15	12.04	12.26	0.21	1.74%	12.02	12.34	219672	26851	1.15%
2025-08-14	12.26	12.05	-0.21	-1.71%	12.03	12.27	178834	21698	0.94%
2025-08-13	12.30	12.26	-0.05	-0.41%	12.11	12.37	185208	22640	0.97%
2025-08-12	12.16	12.31	0.15	1.23%	12.08	12.40	259843	31897	1.36%
2025-08-11	12.25	12.16	-0.08	-0.65%	12.03	12.26	225213	27374	1.18%
2025-08-08	12.08	12.24	0.14	1.16%	12.02	12.38	269730	33085	1.42%
2025-08-07	12.03	12.10	0.07	0.58%	11.92	12.18	250798	30213	1.32%
2025-08-06	11.75	12.03	0.30	2.56%	11.75	12.04	343743	41041	1.81%
2025-08-05	11.50	11.73	0.22	1.91%	11.48	11.90	320927	37735	1.69%
2025-08-04	11.46	11.51	-0.05	-0.43%	11.33	11.55	227048	25939	1.19%
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%