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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.25 | 10.31 | 10.21 | 10.30 | +0.39% | 1.48 | 0.76% |
| 2025-06-24 | 10.16 | 10.26 | 10.12 | 10.26 | +0.79% | 1.37 | 0.70% |
| 2025-06-23 | 10.13 | 10.20 | 10.10 | 10.18 | +0.39% | 0.89 | 0.46% |
| 2025-06-20 | 10.13 | 10.18 | 10.12 | 10.14 | 0.00% | 0.80 | 0.41% |
| 2025-06-19 | 10.28 | 10.30 | 10.11 | 10.14 | -0.78% | 1.37 | 0.71% |
| 2025-06-18 | 10.27 | 10.30 | 10.17 | 10.22 | -0.28% | 1.37 | 0.68% |
| 2025-06-17 | 10.22 | 10.28 | 10.20 | 10.25 | -0.09% | 1.38 | 0.69% |
| 2025-06-16 | 10.33 | 10.37 | 10.21 | 10.26 | 0.00% | 2.44 | 1.21% |
| 2025-06-13 | 10.31 | 10.42 | 10.25 | 10.26 | -0.09% | 3.07 | 1.51% |
| 2025-06-12 | 10.35 | 10.37 | 10.23 | 10.27 | -0.84% | 2.03 | 1.00% |
| 2025-06-11 | 10.45 | 10.47 | 10.29 | 10.36 | -0.83% | 2.18 | 1.07% |
| 2025-06-10 | 10.35 | 10.83 | 10.35 | 10.44 | +2.08% | 4.52 | 2.18% |
| 2025-06-09 | 10.20 | 10.26 | 10.20 | 10.23 | +0.38% | 1.15 | 0.57% |
| 2025-06-06 | 10.15 | 10.25 | 10.14 | 10.19 | +0.57% | 1.62 | 0.81% |
| 2025-06-05 | 10.16 | 10.18 | 10.10 | 10.13 | -0.19% | 1.09 | 0.55% |
| 2025-06-04 | 10.07 | 10.15 | 10.05 | 10.15 | +0.86% | 1.09 | 0.55% |
| 2025-06-03 | 10.07 | 10.10 | 10.01 | 10.07 | -0.38% | 1.64 | 0.83% |
| 2025-05-30 | 10.15 | 10.15 | 10.08 | 10.10 | -0.67% | 1.30 | 0.65% |
| 2025-05-29 | 10.11 | 10.19 | 10.09 | 10.17 | +0.67% | 1.14 | 0.57% |
| 2025-05-28 | 10.24 | 10.24 | 10.09 | 10.10 | -1.32% | 1.44 | 0.72% |