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
2025-04-03	12.01	12.13	0.00	0.00%	11.94	12.15	157761	19015	0.83%
2025-04-02	12.18	12.13	-0.02	-0.16%	12.05	12.24	111740	13561	0.59%
2025-04-01	12.07	12.15	0.09	0.75%	12.05	12.17	158009	19130	0.83%
2025-03-31	12.09	12.06	-0.06	-0.50%	11.91	12.18	216933	26163	1.14%
2025-03-28	12.47	12.12	-0.42	-3.35%	12.08	12.49	341028	41660	1.79%
2025-03-27	12.51	12.54	0.03	0.24%	12.45	12.74	315478	39670	1.66%
2025-03-26	12.57	12.51	-0.17	-1.34%	12.48	12.78	329699	41633	1.73%
2025-03-25	12.43	12.68	0.22	1.77%	12.35	12.74	410437	51621	2.16%
2025-03-24	12.20	12.46	0.25	2.05%	12.18	12.46	275769	34125	1.45%
2025-03-21	12.16	12.21	0.01	0.08%	12.14	12.34	180202	22035	0.95%
2025-03-20	12.34	12.20	-0.13	-1.05%	12.16	12.50	259265	31917	1.36%
2025-03-19	12.16	12.33	0.14	1.15%	12.15	12.35	239291	29428	1.26%
2025-03-18	12.11	12.19	0.06	0.49%	12.08	12.30	216719	26425	1.14%
2025-03-17	12.07	12.13	0.11	0.92%	12.02	12.20	260976	31674	1.37%
2025-03-14	11.95	12.02	0.07	0.59%	11.87	12.02	196872	23581	1.03%
2025-03-13	11.93	11.95	0.02	0.17%	11.82	12.04	168909	20139	0.89%
2025-03-12	12.11	11.93	-0.17	-1.40%	11.92	12.13	222437	26622	1.17%
2025-03-11	11.80	12.10	0.29	2.46%	11.71	12.12	334658	40094	1.76%
2025-03-10	11.75	11.81	0.07	0.60%	11.69	11.82	141367	16614	0.74%
2025-03-07	11.55	11.74	0.15	1.29%	11.54	11.81	200401	23466	1.05%
2025-03-06	11.56	11.59	0.06	0.52%	11.48	11.61	138647	16024	0.73%
2025-03-05	11.64	11.53	-0.12	-1.03%	11.44	11.67	145468	16743	0.76%
2025-03-04	11.63	11.65	0.00	0.00%	11.54	11.69	113567	13210	0.60%
2025-03-03	11.55	11.65	0.12	1.04%	11.55	11.77	203846	23834	1.07%
2025-02-28	11.60	11.53	-0.11	-0.95%	11.51	11.69	144904	16807	0.76%
2025-02-27	11.72	11.64	-0.08	-0.68%	11.52	11.73	171502	19926	0.90%
2025-02-26	11.63	11.72	0.07	0.60%	11.63	11.83	158678	18597	0.83%
2025-02-25	11.76	11.65	-0.12	-1.02%	11.61	11.77	192014	22444	1.01%
2025-02-24	11.76	11.77	0.05	0.43%	11.73	11.89	210883	24926	1.11%
2025-02-21	11.76	11.72	-0.05	-0.42%	11.65	11.82	157752	18465	0.83%
2025-02-20	11.75	11.77	0.00	0.00%	11.66	11.81	140736	16501	0.74%
2025-02-19	11.73	11.77	0.04	0.34%	11.63	11.78	153529	17972	0.81%
2025-02-18	11.79	11.73	-0.09	-0.76%	11.68	11.90	136930	16164	0.72%
2025-02-17	11.89	11.82	-0.05	-0.42%	11.72	11.90	156868	18495	0.82%
2025-02-14	11.92	11.87	-0.05	-0.42%	11.80	11.97	143976	17094	0.76%
2025-02-13	12.05	11.92	-0.13	-1.08%	11.91	12.12	177976	21377	0.93%
2025-02-12	11.84	12.05	0.17	1.43%	11.80	12.17	309289	37267	1.62%
2025-02-11	11.66	11.88	0.19	1.63%	11.65	11.93	239921	28306	1.26%
2025-02-10	11.73	11.69	-0.04	-0.34%	11.64	11.83	174484	20407	0.92%
2025-02-07	11.65	11.73	0.07	0.60%	11.56	11.80	223786	26194	1.18%
2025-02-06	11.74	11.66	-0.10	-0.85%	11.55	11.78	258373	30063	1.36%
2025-02-05	11.86	11.76	-0.08	-0.68%	11.68	11.91	197758	23330	1.04%
2025-01-27	11.63	11.84	0.48	4.23%	11.57	11.92	374263	44223	1.97%
2025-01-24	11.27	11.36	0.07	0.62%	11.24	11.38	104134	11799	0.55%
2025-01-23	11.38	11.29	-0.06	-0.53%	11.28	11.51	117055	13333	0.61%
2025-01-22	11.32	11.35	-0.01	-0.09%	11.20	11.37	80194	9054	0.42%
2025-01-21	11.46	11.36	-0.05	-0.44%	11.28	11.50	111194	12614	0.58%
2025-01-20	11.50	11.41	-0.09	-0.78%	11.37	11.59	150225	17183	0.79%
2025-01-17	11.17	11.50	0.29	2.59%	11.15	11.55	220454	25116	1.16%
2025-01-16	11.12	11.21	0.14	1.26%	11.12	11.32	147272	16521	0.77%
2025-01-15	11.16	11.07	-0.09	-0.81%	11.06	11.20	103889	11544	0.55%
2025-01-14	10.96	11.16	0.19	1.73%	10.92	11.21	173378	19211	0.91%
2025-01-13	10.87	10.97	0.01	0.09%	10.83	11.07	110040	12061	0.58%
2025-01-10	11.09	10.96	-0.14	-1.26%	10.96	11.16	105467	11635	0.55%
2025-01-09	11.11	11.10	-0.05	-0.45%	11.03	11.22	106096	11820	0.56%
2025-01-08	11.42	11.15	-0.32	-2.79%	10.95	11.43	255156	28437	1.34%
2025-01-07	11.59	11.47	-0.14	-1.21%	11.32	11.62	161313	18478	0.85%
2025-01-06	11.41	11.61	0.19	1.66%	11.30	11.66	178598	20592	0.94%
2025-01-03	11.46	11.42	-0.05	-0.44%	11.39	11.77	207276	23980	1.09%
2025-01-02	11.63	11.47	-0.22	-1.88%	11.38	11.78	213628	24739	1.12%
2024-12-31	11.92	11.69	-0.20	-1.68%	11.68	12.01	190619	22579	1.00%
2024-12-30	11.75	11.89	0.10	0.85%	11.73	11.91	150991	17881	0.79%
2024-12-27	11.73	11.79	0.03	0.26%	11.70	11.83	115765	13635	0.61%
2024-12-26	11.75	11.76	0.01	0.09%	11.72	11.80	86767	10199	0.46%