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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.06 | 14.16 | 13.81 | 14.07 | -0.28% | 2.93 | 1.10% |
| 2025-09-16 | 14.42 | 14.59 | 13.76 | 14.11 | -1.95% | 4.56 | 1.70% |
| 2025-09-15 | 14.38 | 14.60 | 14.10 | 14.39 | 0.00% | 3.35 | 1.22% |
| 2025-09-12 | 14.51 | 14.60 | 13.95 | 14.39 | -0.76% | 4.72 | 1.74% |
| 2025-09-11 | 14.48 | 14.65 | 14.21 | 14.50 | -0.28% | 4.41 | 1.61% |
| 2025-09-10 | 15.00 | 15.04 | 14.29 | 14.54 | -3.77% | 5.26 | 1.90% |
| 2025-09-09 | 15.20 | 15.43 | 14.83 | 15.11 | -1.18% | 5.46 | 1.90% |
| 2025-09-08 | 14.08 | 15.36 | 13.96 | 15.29 | +6.85% | 7.17 | 2.53% |
| 2025-09-05 | 14.19 | 14.39 | 14.03 | 14.31 | +0.99% | 3.98 | 1.47% |
| 2025-09-04 | 14.14 | 14.34 | 13.84 | 14.17 | 0.00% | 4.08 | 1.52% |
| 2025-09-03 | 14.35 | 14.39 | 13.91 | 14.17 | -1.32% | 5.13 | 1.91% |
| 2025-09-02 | 15.22 | 15.30 | 14.13 | 14.36 | -6.21% | 7.33 | 2.66% |
| 2025-09-01 | 14.55 | 15.58 | 14.36 | 15.31 | +5.22% | 9.04 | 3.14% |
| 2025-08-29 | 14.18 | 14.69 | 14.18 | 14.55 | +3.05% | 6.58 | 2.39% |
| 2025-08-28 | 14.15 | 14.31 | 13.77 | 14.12 | -0.49% | 6.01 | 2.24% |
| 2025-08-27 | 14.01 | 14.74 | 13.92 | 14.19 | 0.00% | 9.38 | 3.42% |
| 2025-08-26 | 13.36 | 14.38 | 13.13 | 14.19 | +6.93% | 8.83 | 3.33% |
| 2025-08-25 | 13.07 | 13.52 | 12.95 | 13.27 | +2.55% | 6.46 | 2.55% |
| 2025-08-22 | 12.69 | 13.00 | 12.60 | 12.94 | -0.31% | 5.58 | 2.28% |
| 2025-08-21 | 12.33 | 13.09 | 12.33 | 12.98 | +5.44% | 9.02 | 3.68% |