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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.10 | 12.37 | 11.83 | 11.92 | -1.41% | 7.51 | 3.30% |
| 2025-07-22 | 11.40 | 12.11 | 11.38 | 12.09 | +6.15% | 11.10 | 4.98% |
| 2025-07-21 | 11.10 | 11.52 | 10.98 | 11.39 | +7.76% | 12.09 | 5.59% |
| 2025-07-18 | 10.38 | 10.64 | 10.38 | 10.57 | +2.03% | 3.23 | 1.61% |
| 2025-07-17 | 10.35 | 10.37 | 10.31 | 10.36 | +0.19% | 0.95 | 0.48% |
| 2025-07-16 | 10.40 | 10.43 | 10.31 | 10.34 | -0.48% | 1.47 | 0.74% |
| 2025-07-15 | 10.50 | 10.59 | 10.38 | 10.39 | -1.14% | 1.77 | 0.89% |
| 2025-07-14 | 10.48 | 10.55 | 10.48 | 10.51 | +0.29% | 1.52 | 0.76% |
| 2025-07-11 | 10.48 | 10.54 | 10.45 | 10.48 | -0.10% | 1.69 | 0.84% |
| 2025-07-10 | 10.34 | 10.52 | 10.32 | 10.49 | +1.45% | 2.74 | 1.37% |
| 2025-07-09 | 10.38 | 10.39 | 10.33 | 10.34 | -0.29% | 1.11 | 0.56% |
| 2025-07-08 | 10.32 | 10.38 | 10.28 | 10.37 | +0.58% | 1.20 | 0.61% |
| 2025-07-07 | 10.30 | 10.34 | 10.28 | 10.31 | +0.10% | 0.81 | 0.41% |
| 2025-07-04 | 10.40 | 10.40 | 10.29 | 10.30 | -0.87% | 2.09 | 1.06% |
| 2025-07-03 | 10.41 | 10.42 | 10.36 | 10.39 | -0.19% | 0.95 | 0.48% |
| 2025-07-02 | 10.31 | 10.42 | 10.31 | 10.41 | +0.77% | 1.60 | 0.81% |
| 2025-07-01 | 10.32 | 10.34 | 10.27 | 10.33 | +0.29% | 1.19 | 0.60% |
| 2025-06-30 | 10.30 | 10.32 | 10.26 | 10.30 | 0.00% | 1.18 | 0.60% |
| 2025-06-27 | 10.29 | 10.34 | 10.27 | 10.30 | +0.19% | 1.20 | 0.61% |
| 2025-06-26 | 10.29 | 10.32 | 10.26 | 10.28 | -0.19% | 1.22 | 0.62% |