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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.57 | 15.59 | 14.95 | 15.24 | -1.10% | 5.36 | 1.86% |
| 2026-03-23 | 15.04 | 15.99 | 14.86 | 15.41 | +0.72% | 9.08 | 3.07% |
| 2026-03-20 | 16.12 | 16.41 | 15.18 | 15.30 | -6.48% | 9.72 | 3.24% |
| 2026-03-19 | 17.53 | 17.78 | 16.28 | 16.36 | -4.61% | 8.69 | 2.71% |
| 2026-03-18 | 17.14 | 17.33 | 16.74 | 17.15 | -0.41% | 6.26 | 1.93% |
| 2026-03-17 | 17.73 | 18.34 | 17.15 | 17.22 | -5.07% | 9.02 | 2.69% |
| 2026-03-16 | 19.88 | 20.23 | 17.77 | 18.14 | -8.11% | 14.34 | 4.07% |
| 2026-03-13 | 20.38 | 20.82 | 19.57 | 19.74 | -1.99% | 9.34 | 2.43% |
| 2026-03-12 | 20.80 | 20.97 | 19.76 | 20.14 | -1.03% | 12.08 | 3.11% |
| 2026-03-11 | 18.78 | 20.66 | 18.64 | 20.35 | +7.56% | 11.82 | 3.15% |
| 2026-03-10 | 18.88 | 19.39 | 18.82 | 18.92 | -6.20% | 10.10 | 2.79% |
| 2026-03-09 | 21.62 | 21.80 | 20.10 | 20.17 | -0.20% | 18.40 | 4.61% |
| 2026-03-06 | 18.50 | 20.28 | 18.29 | 20.21 | +7.90% | 9.79 | 2.63% |
| 2026-03-05 | 18.99 | 19.17 | 18.22 | 18.73 | -0.43% | 6.91 | 1.94% |
| 2026-03-04 | 19.49 | 19.72 | 18.60 | 18.81 | -5.57% | 8.34 | 2.29% |
| 2026-03-03 | 19.88 | 20.98 | 19.20 | 19.92 | +0.20% | 12.34 | 3.24% |
| 2026-03-02 | 19.78 | 19.98 | 18.81 | 19.88 | +6.37% | 15.05 | 4.05% |
| 2026-02-27 | 18.01 | 18.75 | 17.90 | 18.69 | +2.92% | 7.30 | 2.09% |
| 2026-02-26 | 18.36 | 18.64 | 18.10 | 18.16 | -1.09% | 4.65 | 1.34% |
| 2026-02-25 | 18.12 | 18.87 | 18.01 | 18.36 | +2.00% | 7.51 | 2.13% |