鲁西化工(000830) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-04-23 | 15.46 | 15.46 | 15.06 | 15.33 | -0.03 | -0.20 | 335,405 | 51,182 | 2.60 | 2.29 |
| 2021-04-22 | 15.27 | 15.57 | 15.11 | 15.36 | 0.16 | 1.05 | 319,967 | 49,159 | 3.03 | 2.18 |
| 2021-04-21 | 15.09 | 15.33 | 14.88 | 15.20 | -0.07 | -0.46 | 258,056 | 38,977 | 2.95 | 1.76 |
| 2021-04-20 | 15.60 | 15.61 | 15.11 | 15.27 | -0.02 | -0.13 | 363,607 | 55,604 | 3.27 | 2.48 |
| 2021-04-19 | 14.91 | 15.53 | 14.78 | 15.29 | 0.29 | 1.93 | 413,187 | 63,040 | 5.00 | 2.82 |
| 2021-04-16 | 14.75 | 15.18 | 14.66 | 15.00 | 0.26 | 1.76 | 393,289 | 58,869 | 3.53 | 2.68 |
| 2021-04-15 | 14.63 | 14.75 | 14.39 | 14.74 | 0.09 | 0.61 | 282,694 | 41,151 | 2.46 | 1.93 |
| 2021-04-14 | 14.37 | 14.74 | 14.35 | 14.65 | 0.29 | 2.02 | 354,632 | 51,666 | 2.72 | 2.42 |
| 2021-04-13 | 14.61 | 14.75 | 14.28 | 14.36 | -0.37 | -2.51 | 468,390 | 67,759 | 3.19 | 3.20 |
| 2021-04-12 | 15.94 | 16.13 | 14.44 | 14.73 | -1.26 | -7.88 | 882,463 | 133,659 | 10.57 | 6.02 |
| 2021-04-09 | 16.38 | 16.47 | 15.91 | 15.99 | -0.37 | -2.26 | 448,309 | 72,094 | 3.42 | 3.06 |
| 2021-04-08 | 16.17 | 16.90 | 16.05 | 16.36 | 0.00 | 0.00 | 662,084 | 109,192 | 5.20 | 4.52 |
| 2021-04-07 | 16.16 | 16.57 | 15.66 | 16.36 | 0.21 | 1.30 | 719,894 | 115,547 | 5.63 | 4.91 |
| 2021-04-06 | 15.65 | 16.17 | 15.51 | 16.15 | 0.44 | 2.80 | 600,290 | 95,040 | 4.20 | 4.10 |
| 2021-04-02 | 15.67 | 15.97 | 15.42 | 15.71 | -0.15 | -0.95 | 573,747 | 89,891 | 3.47 | 3.92 |
| 2021-04-01 | 16.00 | 16.12 | 15.53 | 15.86 | 0.33 | 2.12 | 744,302 | 117,819 | 3.80 | 5.08 |
