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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.25 | 10.27 | 10.06 | 10.24 | -0.19% | 1.97 | 0.99% |
| 2025-05-26 | 10.35 | 10.37 | 10.24 | 10.26 | -0.93% | 1.32 | 0.65% |
| 2025-05-23 | 10.40 | 10.48 | 10.35 | 10.36 | -0.65% | 1.23 | 0.60% |
| 2025-05-22 | 10.50 | 10.50 | 10.40 | 10.42 | -0.83% | 1.30 | 0.63% |
| 2025-05-21 | 10.50 | 10.55 | 10.48 | 10.51 | +0.18% | 1.22 | 0.59% |
| 2025-05-20 | 10.50 | 10.52 | 10.45 | 10.49 | 0.00% | 1.12 | 0.54% |
| 2025-05-19 | 10.49 | 10.50 | 10.41 | 10.49 | -0.09% | 1.03 | 0.50% |
| 2025-05-16 | 10.52 | 10.54 | 10.43 | 10.50 | -0.18% | 1.39 | 0.68% |
| 2025-05-15 | 10.58 | 10.65 | 10.50 | 10.52 | -0.73% | 1.67 | 0.80% |
| 2025-05-14 | 10.53 | 10.62 | 10.50 | 10.60 | +0.37% | 1.79 | 0.86% |
| 2025-05-13 | 10.55 | 10.59 | 10.50 | 10.56 | +0.55% | 1.96 | 0.94% |
| 2025-05-12 | 10.50 | 10.52 | 10.44 | 10.50 | +0.28% | 1.49 | 0.72% |
| 2025-05-09 | 10.50 | 10.51 | 10.46 | 10.47 | -0.09% | 1.37 | 0.66% |
| 2025-05-08 | 10.51 | 10.51 | 10.44 | 10.48 | -0.55% | 1.65 | 0.80% |
| 2025-05-07 | 10.51 | 10.55 | 10.41 | 10.54 | +1.11% | 2.43 | 1.18% |
| 2025-05-06 | 10.37 | 10.43 | 10.33 | 10.42 | +0.94% | 1.72 | 0.84% |