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
2026-06-18	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%
2026-05-22	13.45	13.77	0.34	2.53%	13.35	13.89	345462	46960	1.81%
2026-05-21	13.92	13.43	-0.49	-3.52%	13.40	14.17	485026	66812	2.55%
2026-05-20	14.00	13.92	-0.17	-1.21%	13.90	14.38	367131	51643	1.93%
2026-05-19	14.62	14.09	-0.58	-3.95%	13.90	14.65	474553	66902	2.49%
2026-05-18	15.06	14.67	-0.34	-2.27%	14.58	15.20	379808	56106	1.99%
2026-05-15	14.90	15.01	0.11	0.74%	14.90	15.33	308703	46619	1.62%
2026-05-14	15.20	14.90	-0.40	-2.61%	14.90	15.56	344055	52381	1.81%
2026-05-13	15.30	15.30	-0.05	-0.33%	15.12	15.48	299593	45813	1.57%
2026-05-12	15.75	15.35	-0.43	-2.72%	15.26	15.92	404498	62771	2.12%
2026-05-11	15.73	15.78	0.06	0.38%	15.71	16.14	324799	51557	1.71%
2026-05-08	15.87	15.72	-0.11	-0.69%	15.61	16.03	298822	47133	1.57%
2026-05-07	16.61	15.83	-1.06	-6.28%	15.70	16.62	645619	103266	3.39%
2026-05-06	17.01	16.89	-0.17	-1.00%	16.37	17.01	496191	82361	2.61%
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%