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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.46 | 18.14 | 17.42 | 18.00 | +4.65% | 4.75 | 1.40% |
| 2026-02-13 | 17.67 | 17.78 | 17.18 | 17.20 | -3.91% | 4.14 | 1.25% |
| 2026-02-12 | 18.03 | 18.36 | 17.79 | 17.90 | -1.05% | 3.69 | 1.07% |
| 2026-02-11 | 17.65 | 18.39 | 17.42 | 18.09 | +2.20% | 5.50 | 1.60% |
| 2026-02-10 | 17.70 | 17.83 | 17.11 | 17.70 | +0.17% | 4.48 | 1.35% |
| 2026-02-09 | 17.72 | 17.80 | 17.45 | 17.67 | +0.68% | 4.70 | 1.40% |
| 2026-02-06 | 16.85 | 17.97 | 16.63 | 17.55 | +2.69% | 7.41 | 2.22% |
| 2026-02-05 | 17.45 | 17.78 | 17.00 | 17.09 | -2.12% | 5.56 | 1.69% |
| 2026-02-04 | 17.47 | 17.98 | 17.24 | 17.46 | -0.06% | 6.61 | 1.97% |
| 2026-02-03 | 17.27 | 17.75 | 16.75 | 17.47 | -0.74% | 11.94 | 3.63% |
| 2026-02-02 | 18.84 | 19.00 | 17.60 | 17.60 | -9.97% | 10.92 | 3.20% |
| 2026-01-30 | 19.61 | 20.27 | 18.75 | 19.55 | -1.51% | 9.09 | 2.46% |
| 2026-01-29 | 20.23 | 20.55 | 19.69 | 19.85 | -1.88% | 6.86 | 1.80% |
| 2026-01-28 | 18.88 | 20.30 | 18.81 | 20.23 | +6.81% | 10.14 | 2.68% |
| 2026-01-27 | 19.30 | 19.56 | 18.37 | 18.94 | -3.66% | 9.99 | 2.78% |
| 2026-01-26 | 20.00 | 20.10 | 18.96 | 19.66 | -3.86% | 11.97 | 3.24% |
| 2026-01-23 | 20.20 | 20.45 | 19.71 | 20.45 | -0.10% | 6.60 | 1.72% |
| 2026-01-22 | 19.66 | 20.55 | 19.25 | 20.47 | +5.08% | 8.02 | 2.10% |
| 2026-01-21 | 19.76 | 19.82 | 18.98 | 19.48 | -2.40% | 8.40 | 2.27% |
| 2026-01-20 | 18.34 | 20.16 | 18.33 | 19.96 | +8.89% | 12.88 | 3.50% |