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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.77 | 16.01 | 15.57 | 15.68 | -0.57% | 4.44 | 1.48% |
| 2026-04-21 | 15.76 | 16.14 | 15.38 | 15.77 | +0.32% | 5.22 | 1.74% |
| 2026-04-20 | 16.10 | 16.22 | 15.63 | 15.72 | -2.90% | 6.63 | 2.20% |
| 2026-04-17 | 16.18 | 16.41 | 16.01 | 16.19 | +0.06% | 4.25 | 1.38% |
| 2026-04-16 | 15.85 | 16.25 | 15.84 | 16.18 | +1.51% | 3.86 | 1.26% |
| 2026-04-15 | 16.51 | 16.58 | 15.85 | 15.94 | -3.98% | 5.07 | 1.66% |
| 2026-04-14 | 16.58 | 16.67 | 16.25 | 16.60 | -1.19% | 4.13 | 1.32% |
| 2026-04-13 | 17.08 | 17.20 | 16.26 | 16.80 | -0.36% | 6.00 | 1.89% |
| 2026-04-10 | 16.81 | 16.95 | 16.52 | 16.86 | -0.12% | 4.26 | 1.33% |
| 2026-04-09 | 16.65 | 17.08 | 16.59 | 16.88 | +1.20% | 6.77 | 2.10% |
| 2026-04-08 | 16.23 | 16.80 | 16.06 | 16.68 | -1.13% | 9.84 | 3.13% |
| 2026-04-07 | 15.31 | 16.87 | 15.31 | 16.87 | +9.97% | 8.72 | 2.78% |
| 2026-04-03 | 15.79 | 15.79 | 15.07 | 15.34 | -3.22% | 4.06 | 1.39% |
| 2026-04-02 | 15.68 | 15.94 | 15.48 | 15.85 | +0.57% | 4.64 | 1.55% |
| 2026-04-01 | 16.31 | 16.31 | 15.67 | 15.76 | -1.81% | 5.43 | 1.79% |
| 2026-03-31 | 16.75 | 17.10 | 16.02 | 16.05 | -5.03% | 5.60 | 1.80% |
| 2026-03-30 | 16.20 | 16.98 | 16.20 | 16.90 | +4.39% | 9.22 | 2.89% |
| 2026-03-27 | 15.00 | 16.48 | 14.96 | 16.19 | +6.65% | 10.52 | 3.49% |
| 2026-03-26 | 15.32 | 15.74 | 15.02 | 15.18 | -0.65% | 6.90 | 2.36% |
| 2026-03-25 | 15.10 | 15.90 | 15.00 | 15.28 | +0.26% | 6.33 | 2.16% |