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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.90 | 13.39 | 12.70 | 13.37 | +3.32% | 4.06 | 1.63% |
| 2025-10-22 | 12.84 | 13.07 | 12.80 | 12.94 | +0.15% | 2.28 | 0.92% |
| 2025-10-21 | 12.73 | 12.97 | 12.59 | 12.92 | +1.49% | 3.66 | 1.51% |
| 2025-10-20 | 12.89 | 12.92 | 12.64 | 12.73 | -0.62% | 2.46 | 1.01% |
| 2025-10-17 | 12.87 | 13.09 | 12.73 | 12.81 | -0.47% | 2.48 | 1.01% |
| 2025-10-16 | 13.09 | 13.17 | 12.77 | 12.87 | -1.76% | 3.39 | 1.37% |
| 2025-10-15 | 13.23 | 13.34 | 12.99 | 13.10 | -1.13% | 3.93 | 1.58% |
| 2025-10-14 | 14.07 | 14.16 | 13.18 | 13.25 | -6.03% | 5.73 | 2.22% |
| 2025-10-13 | 14.22 | 14.42 | 13.77 | 14.10 | -4.02% | 4.41 | 1.65% |
| 2025-10-10 | 14.17 | 14.92 | 14.16 | 14.69 | +3.09% | 4.66 | 1.66% |
| 2025-10-09 | 14.52 | 14.55 | 13.86 | 14.25 | -1.86% | 4.26 | 1.59% |
| 2025-09-30 | 14.10 | 14.63 | 14.05 | 14.52 | +2.61% | 3.68 | 1.34% |
| 2025-09-29 | 14.11 | 14.33 | 13.84 | 14.15 | +0.21% | 2.44 | 0.91% |
| 2025-09-26 | 13.90 | 14.44 | 13.88 | 14.12 | +1.07% | 3.71 | 1.37% |
| 2025-09-25 | 13.77 | 14.18 | 13.72 | 13.97 | +0.87% | 2.92 | 1.09% |
| 2025-09-24 | 13.59 | 13.91 | 13.37 | 13.85 | +1.47% | 3.86 | 1.49% |
| 2025-09-23 | 13.88 | 13.99 | 13.36 | 13.65 | -2.22% | 4.03 | 1.56% |
| 2025-09-22 | 14.34 | 14.37 | 13.84 | 13.96 | -2.99% | 4.00 | 1.50% |
| 2025-09-19 | 14.14 | 14.50 | 14.03 | 14.39 | +2.42% | 3.57 | 1.31% |
| 2025-09-18 | 14.05 | 14.48 | 13.85 | 14.05 | -0.14% | 4.24 | 1.57% |