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
2025-09-05	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%
2025-07-24	11.87	12.03	0.11	0.92%	11.80	12.07	350330	41855	1.84%
2025-07-23	12.10	11.92	-0.17	-1.41%	11.83	12.37	628053	75083	3.30%
2025-07-22	11.40	12.09	0.70	6.15%	11.38	12.11	947762	110977	4.98%
2025-07-21	11.10	11.39	0.82	7.76%	10.98	11.52	1064082	120894	5.59%
2025-07-18	10.38	10.57	0.21	2.03%	10.38	10.64	306856	32339	1.61%
2025-07-17	10.35	10.36	0.02	0.19%	10.31	10.37	91717	9483	0.48%
2025-07-16	10.40	10.34	-0.05	-0.48%	10.31	10.43	141483	14656	0.74%
2025-07-15	10.50	10.39	-0.12	-1.14%	10.38	10.59	169562	17733	0.89%
2025-07-14	10.48	10.51	0.03	0.29%	10.48	10.55	144529	15195	0.76%
2025-07-11	10.48	10.48	-0.01	-0.10%	10.45	10.54	160722	16867	0.84%
2025-07-10	10.34	10.49	0.15	1.45%	10.32	10.52	261545	27350	1.37%
2025-07-09	10.38	10.34	-0.03	-0.29%	10.33	10.39	107430	11132	0.56%
2025-07-08	10.32	10.37	0.06	0.58%	10.28	10.38	115945	11988	0.61%
2025-07-07	10.30	10.31	0.01	0.10%	10.28	10.34	79025	8143	0.42%
2025-07-04	10.40	10.30	-0.09	-0.87%	10.29	10.40	202087	20877	1.06%
2025-07-03	10.41	10.39	-0.02	-0.19%	10.36	10.42	91110	9463	0.48%
2025-07-02	10.31	10.41	0.08	0.77%	10.31	10.42	154290	16006	0.81%
2025-07-01	10.32	10.33	0.03	0.29%	10.27	10.34	115086	11854	0.60%
2025-06-30	10.30	10.30	0.00	0.00%	10.26	10.32	114937	11829	0.60%
2025-06-27	10.29	10.30	0.02	0.19%	10.27	10.34	116708	12029	0.61%
2025-06-26	10.29	10.28	-0.02	-0.19%	10.26	10.32	118886	12233	0.62%
2025-06-25	10.25	10.30	0.04	0.39%	10.21	10.31	144124	14779	0.76%
2025-06-24	10.16	10.26	0.08	0.79%	10.12	10.26	134154	13709	0.70%
2025-06-23	10.13	10.18	0.04	0.39%	10.10	10.20	87723	8921	0.46%
2025-06-20	10.13	10.14	0.00	0.00%	10.12	10.18	78794	8000	0.41%
2025-06-19	10.28	10.14	-0.08	-0.78%	10.11	10.30	134381	13692	0.71%
2025-06-18	10.62	10.57	-0.03	-0.28%	10.52	10.65	129259	13663	0.68%
2025-06-17	10.57	10.60	-0.01	-0.09%	10.55	10.63	130554	13810	0.69%
2025-06-16	10.68	10.61	0.00	0.00%	10.56	10.73	229563	24375	1.21%
2025-06-13	10.66	10.61	-0.01	-0.09%	10.60	10.78	287734	30699	1.51%
2025-06-12	10.70	10.62	-0.09	-0.84%	10.58	10.72	191197	20306	1.00%
2025-06-11	10.81	10.71	-0.09	-0.83%	10.64	10.83	202872	21759	1.07%
2025-06-10	10.70	10.80	0.22	2.08%	10.70	11.20	414708	45165	2.18%
2025-06-09	10.55	10.58	0.04	0.38%	10.55	10.61	109125	11546	0.57%
2025-06-06	10.50	10.54	0.06	0.57%	10.49	10.60	153524	16207	0.81%
2025-06-05	10.51	10.48	-0.02	-0.19%	10.45	10.53	104010	10902	0.55%
2025-06-04	10.41	10.50	0.09	0.86%	10.39	10.50	104673	10946	0.55%
2025-06-03	10.42	10.41	-0.04	-0.38%	10.35	10.45	157477	16366	0.83%