鲁西化工 sz.000830
13.31
-3.34%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.67 | 13.70 | 13.12 | 13.31 | -3.34% | 5.48 | 2.15% |
| 2026-05-22 | 13.45 | 13.89 | 13.35 | 13.77 | +2.53% | 4.70 | 1.81% |
| 2026-05-21 | 13.92 | 14.17 | 13.40 | 13.43 | -3.52% | 6.68 | 2.55% |
| 2026-05-20 | 14.00 | 14.38 | 13.90 | 13.92 | -1.21% | 5.16 | 1.93% |
| 2026-05-19 | 14.62 | 14.65 | 13.90 | 14.09 | -3.95% | 6.69 | 2.49% |
| 2026-05-18 | 15.06 | 15.20 | 14.58 | 14.67 | -2.27% | 5.61 | 1.99% |
| 2026-05-15 | 14.90 | 15.33 | 14.90 | 15.01 | +0.74% | 4.66 | 1.62% |
| 2026-05-14 | 15.20 | 15.56 | 14.90 | 14.90 | -2.61% | 5.24 | 1.81% |
| 2026-05-13 | 15.30 | 15.48 | 15.12 | 15.30 | -0.33% | 4.58 | 1.57% |
| 2026-05-12 | 15.75 | 15.92 | 15.26 | 15.35 | -2.73% | 6.28 | 2.12% |
| 2026-05-11 | 15.73 | 16.14 | 15.71 | 15.78 | +0.38% | 5.16 | 1.71% |
| 2026-05-08 | 15.87 | 16.03 | 15.61 | 15.72 | -0.69% | 4.71 | 1.57% |
| 2026-05-07 | 16.61 | 16.62 | 15.70 | 15.83 | -6.28% | 10.33 | 3.39% |
| 2026-05-06 | 17.01 | 17.01 | 16.37 | 16.89 | -1.00% | 8.24 | 2.61% |
| 2026-04-30 | 17.25 | 17.35 | 16.73 | 17.06 | +0.41% | 6.79 | 2.09% |
| 2026-04-29 | 16.64 | 17.09 | 16.07 | 16.99 | -0.23% | 7.22 | 2.25% |
| 2026-04-28 | 16.64 | 17.09 | 16.50 | 17.03 | +2.16% | 6.55 | 2.03% |
| 2026-04-27 | 16.65 | 16.83 | 16.30 | 16.67 | -2.06% | 5.11 | 1.61% |
| 2026-04-24 | 16.08 | 17.04 | 16.01 | 17.02 | +5.32% | 10.70 | 3.37% |
| 2026-04-23 | 15.68 | 16.49 | 15.64 | 16.16 | +3.06% | 9.21 | 3.00% |