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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.00 | 15.80 | 14.95 | 15.42 | +2.19% | 4.60 | 1.55% |
| 2025-12-17 | 14.72 | 15.17 | 14.65 | 15.09 | +2.58% | 4.38 | 1.53% |
| 2025-12-16 | 14.86 | 14.87 | 14.42 | 14.71 | -1.21% | 3.30 | 1.18% |
| 2025-12-15 | 14.17 | 15.04 | 14.02 | 14.89 | +4.13% | 5.56 | 1.98% |
| 2025-12-12 | 14.33 | 14.41 | 14.14 | 14.30 | +0.28% | 4.65 | 1.71% |
| 2025-12-11 | 14.65 | 14.68 | 14.22 | 14.26 | -1.99% | 3.03 | 1.10% |
| 2025-12-10 | 14.77 | 14.80 | 14.49 | 14.55 | -1.56% | 2.81 | 1.01% |
| 2025-12-09 | 15.12 | 15.31 | 14.75 | 14.78 | -2.38% | 3.35 | 1.17% |
| 2025-12-08 | 15.39 | 15.58 | 14.86 | 15.14 | -1.62% | 4.46 | 1.55% |
| 2025-12-05 | 14.76 | 15.50 | 14.66 | 15.39 | +4.69% | 4.35 | 1.50% |
| 2025-12-04 | 15.00 | 15.02 | 14.66 | 14.70 | -2.00% | 2.28 | 0.81% |
| 2025-12-03 | 14.98 | 15.30 | 14.85 | 15.00 | +0.13% | 3.44 | 1.20% |
| 2025-12-02 | 15.02 | 15.29 | 14.90 | 14.98 | -0.66% | 3.32 | 1.16% |
| 2025-12-01 | 15.18 | 15.19 | 14.94 | 15.08 | +0.20% | 3.87 | 1.35% |
| 2025-11-28 | 14.74 | 15.31 | 14.58 | 15.05 | +2.03% | 5.94 | 2.07% |
| 2025-11-27 | 14.23 | 14.86 | 14.23 | 14.75 | +3.65% | 4.80 | 1.72% |
| 2025-11-26 | 14.52 | 14.62 | 14.19 | 14.23 | -1.93% | 3.46 | 1.27% |
| 2025-11-25 | 14.76 | 15.02 | 14.50 | 14.51 | -1.16% | 3.89 | 1.39% |
| 2025-11-24 | 14.70 | 15.10 | 14.44 | 14.68 | +0.48% | 4.70 | 1.67% |
| 2025-11-21 | 14.72 | 14.98 | 14.50 | 14.61 | -3.25% | 4.66 | 1.67% |