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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.95 | 12.31 | 11.92 | 12.31 | +2.93% | 2.96 | 1.28% |
| 2025-08-19 | 12.18 | 12.25 | 11.94 | 11.96 | -1.73% | 2.44 | 1.06% |
| 2025-08-18 | 12.32 | 12.35 | 12.05 | 12.17 | -0.73% | 2.74 | 1.18% |
| 2025-08-15 | 12.04 | 12.34 | 12.02 | 12.26 | +1.74% | 2.69 | 1.15% |
| 2025-08-14 | 12.26 | 12.27 | 12.03 | 12.05 | -1.71% | 2.17 | 0.94% |
| 2025-08-13 | 12.30 | 12.37 | 12.11 | 12.26 | -0.41% | 2.26 | 0.97% |
| 2025-08-12 | 12.16 | 12.40 | 12.08 | 12.31 | +1.23% | 3.19 | 1.36% |
| 2025-08-11 | 12.25 | 12.26 | 12.03 | 12.16 | -0.65% | 2.74 | 1.18% |
| 2025-08-08 | 12.08 | 12.38 | 12.02 | 12.24 | +1.16% | 3.31 | 1.42% |
| 2025-08-07 | 12.03 | 12.18 | 11.92 | 12.10 | +0.58% | 3.02 | 1.32% |
| 2025-08-06 | 11.75 | 12.04 | 11.75 | 12.03 | +2.56% | 4.10 | 1.81% |
| 2025-08-05 | 11.50 | 11.90 | 11.48 | 11.73 | +1.91% | 3.77 | 1.69% |
| 2025-08-04 | 11.46 | 11.55 | 11.33 | 11.51 | -0.43% | 2.59 | 1.19% |
| 2025-08-01 | 11.60 | 11.73 | 11.50 | 11.56 | -0.52% | 2.57 | 1.17% |
| 2025-07-31 | 12.27 | 12.30 | 11.57 | 11.62 | -6.14% | 5.53 | 2.46% |
| 2025-07-30 | 12.09 | 12.70 | 12.05 | 12.38 | +3.08% | 8.34 | 3.52% |
| 2025-07-29 | 11.98 | 12.02 | 11.66 | 12.01 | 0.00% | 3.31 | 1.47% |
| 2025-07-28 | 11.87 | 12.04 | 11.55 | 12.01 | +0.67% | 4.47 | 1.99% |
| 2025-07-25 | 12.05 | 12.14 | 11.90 | 11.93 | -0.83% | 3.32 | 1.45% |
| 2025-07-24 | 11.87 | 12.07 | 11.80 | 12.03 | +0.92% | 4.19 | 1.84% |