网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

鲁西化工 (000830)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:12.14 52周最低:7.07

鲁西化工(000830) 历史交易数据

      下载数据
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(%)
2020-05-297.157.187.077.07-0.11-1.53138,1379,8331.530.94
2020-05-287.187.237.127.180.000.0063,3884,5401.530.43
2020-05-277.237.247.157.18-0.06-0.8375,8555,4391.240.52
2020-05-267.267.277.197.240.010.1494,5966,8311.110.65
2020-05-257.167.287.157.230.060.8469,6905,0401.810.48
2020-05-227.297.307.117.17-0.09-1.2494,6756,8132.620.65
2020-05-217.397.397.257.26-0.10-1.36108,9227,9571.900.74
2020-05-207.497.497.357.36-0.16-2.13151,59211,2131.861.03
2020-05-197.567.687.517.520.060.80119,5749,0612.280.82
2020-05-187.517.567.427.46-0.06-0.80125,5639,3911.860.86
2020-05-157.607.697.257.52-0.06-0.79173,97313,1525.801.19
2020-05-148.158.168.088.08-0.10-1.22139,17211,2870.980.95
2020-05-138.118.188.088.180.070.86104,0818,4681.230.71
2020-05-128.158.188.068.11-0.03-0.37104,6318,4901.470.71
2020-05-118.148.298.118.140.131.62227,18618,5882.251.55
2020-05-087.918.087.898.010.151.91161,89212,9082.421.11
2020-05-077.917.957.847.86-0.05-0.6390,6397,1531.390.62
2020-05-067.797.927.787.910.070.89100,1557,8831.790.68
2020-04-307.717.857.717.840.151.95107,6808,4191.820.74
2020-04-297.657.787.637.69-0.02-0.2670,7535,4611.950.48
2020-04-287.897.907.547.71-0.18-2.28150,77711,6404.561.03
2020-04-277.877.977.857.89-0.01-0.1388,3636,9891.520.60
2020-04-248.108.117.867.90-0.23-2.83160,32812,7623.081.09
2020-04-238.248.258.058.13-0.06-0.73215,93417,5472.441.47
2020-04-227.798.497.778.190.405.13448,21436,6759.243.06
2020-04-217.767.807.737.79-0.03-0.38130,38310,1280.900.89
2020-04-207.857.857.787.82-0.04-0.51128,68810,0550.890.88
2020-04-177.897.937.857.860.020.26140,81011,0991.020.96
2020-04-167.897.907.827.84-0.09-1.13125,8129,8791.010.86
2020-04-157.998.027.907.93-0.09-1.12159,61212,7021.501.09
2020-04-147.908.057.908.02-0.01-0.12169,74013,5491.871.16
2020-04-137.958.127.938.030.030.38115,7999,3112.380.79
2020-04-108.218.227.988.00-0.21-2.56156,62612,6372.921.07
2020-04-098.278.278.208.210.000.00133,53110,9900.850.91
2020-04-088.228.288.188.21-0.08-0.97175,80514,4491.211.20
2020-04-078.128.348.088.290.273.37278,21322,8713.241.90
2020-04-038.108.128.008.02-0.07-0.87134,57910,8381.480.92
2020-04-027.978.097.928.090.070.87132,98510,6572.120.91
2020-04-018.138.148.018.02-0.14-1.72156,80512,6741.591.07
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020