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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.60 | 15.79 | 14.92 | 15.10 | -3.76% | 7.40 | 2.55% |
| 2025-11-19 | 15.51 | 15.95 | 15.34 | 15.69 | +1.10% | 7.77 | 2.61% |
| 2025-11-18 | 16.05 | 16.21 | 15.40 | 15.52 | -3.84% | 8.47 | 2.83% |
| 2025-11-17 | 16.22 | 16.73 | 15.95 | 16.14 | -1.04% | 8.79 | 2.84% |
| 2025-11-14 | 16.23 | 16.78 | 16.00 | 16.31 | -0.67% | 7.87 | 2.53% |
| 2025-11-13 | 15.59 | 16.66 | 15.59 | 16.42 | +5.26% | 12.50 | 4.04% |
| 2025-11-12 | 16.01 | 16.11 | 15.34 | 15.60 | -3.76% | 10.77 | 3.63% |
| 2025-11-11 | 15.53 | 16.43 | 15.32 | 16.21 | +4.38% | 17.61 | 5.86% |
| 2025-11-10 | 15.43 | 15.53 | 15.30 | 15.53 | +9.99% | 12.12 | 4.10% |
| 2025-11-07 | 13.67 | 14.27 | 13.53 | 14.12 | +3.29% | 5.80 | 2.17% |
| 2025-11-06 | 13.41 | 13.84 | 13.33 | 13.67 | +1.86% | 3.21 | 1.23% |
| 2025-11-05 | 13.10 | 13.51 | 12.96 | 13.42 | +1.44% | 2.08 | 0.82% |
| 2025-11-04 | 13.50 | 13.76 | 13.10 | 13.23 | -2.29% | 2.46 | 0.97% |
| 2025-11-03 | 13.44 | 13.81 | 13.22 | 13.54 | +0.45% | 2.98 | 1.16% |
| 2025-10-31 | 13.44 | 13.70 | 13.32 | 13.48 | +0.07% | 3.27 | 1.27% |
| 2025-10-30 | 13.29 | 13.73 | 13.03 | 13.47 | +0.60% | 3.71 | 1.45% |
| 2025-10-29 | 12.94 | 13.49 | 12.85 | 13.39 | +3.40% | 3.42 | 1.36% |
| 2025-10-28 | 13.05 | 13.20 | 12.92 | 12.95 | -0.77% | 2.24 | 0.90% |
| 2025-10-27 | 12.89 | 13.37 | 12.89 | 13.05 | +0.93% | 3.02 | 1.20% |
| 2025-10-24 | 13.35 | 13.60 | 12.78 | 12.93 | -3.29% | 4.84 | 1.94% |