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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.20 | 18.59 | 16.95 | 18.33 | +6.08% | 7.34 | 2.13% |
| 2026-01-16 | 17.40 | 17.49 | 17.10 | 17.28 | -1.20% | 3.94 | 1.20% |
| 2026-01-15 | 17.27 | 18.08 | 17.24 | 17.49 | +0.40% | 5.14 | 1.53% |
| 2026-01-14 | 17.10 | 17.58 | 16.90 | 17.42 | +1.40% | 6.37 | 1.93% |
| 2026-01-13 | 16.65 | 17.55 | 16.56 | 17.18 | +2.75% | 5.37 | 1.64% |
| 2026-01-12 | 16.99 | 16.99 | 16.56 | 16.72 | -1.30% | 4.86 | 1.53% |
| 2026-01-09 | 17.06 | 17.23 | 16.38 | 16.94 | -0.88% | 7.76 | 2.43% |
| 2026-01-08 | 17.22 | 17.45 | 16.73 | 17.09 | -0.87% | 5.70 | 1.76% |
| 2026-01-07 | 17.67 | 17.85 | 17.12 | 17.24 | -2.27% | 5.16 | 1.56% |
| 2026-01-06 | 16.43 | 17.96 | 16.39 | 17.64 | +7.63% | 7.20 | 2.18% |
| 2026-01-05 | 16.56 | 16.57 | 16.06 | 16.39 | -1.09% | 4.95 | 1.59% |
| 2025-12-31 | 16.60 | 16.68 | 16.32 | 16.57 | -0.66% | 2.65 | 0.84% |
| 2025-12-30 | 16.20 | 17.08 | 16.13 | 16.68 | +2.08% | 4.48 | 1.41% |
| 2025-12-29 | 16.68 | 16.79 | 16.24 | 16.34 | -2.80% | 3.85 | 1.23% |
| 2025-12-26 | 16.58 | 16.97 | 16.42 | 16.81 | +0.84% | 5.12 | 1.61% |
| 2025-12-25 | 16.00 | 16.76 | 15.96 | 16.67 | +3.80% | 6.54 | 2.08% |
| 2025-12-24 | 15.19 | 16.16 | 15.17 | 16.06 | +5.24% | 5.12 | 1.70% |
| 2025-12-23 | 15.49 | 15.63 | 15.23 | 15.26 | -1.36% | 3.28 | 1.12% |
| 2025-12-22 | 15.57 | 15.58 | 15.32 | 15.47 | -0.45% | 2.59 | 0.88% |
| 2025-12-19 | 15.31 | 15.63 | 15.15 | 15.54 | +0.78% | 2.89 | 0.98% |