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:0.73
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.82 52周最低:9.37

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(%)
2019-08-239.949.959.849.910.010.10133,10313,1791.110.91
2019-08-229.9610.009.859.90-0.07-0.70146,81114,5271.501.00
2019-08-219.9810.089.929.97-0.02-0.20129,34212,9251.600.88
2019-08-2010.0610.189.979.99-0.09-0.89201,84120,2992.081.38
2019-08-199.7510.139.7310.080.394.02281,71728,0304.131.92
2019-08-169.759.869.689.69-0.06-0.62156,57015,2921.851.07
2019-08-159.499.779.419.75-0.01-0.10151,39014,5433.691.03
2019-08-149.8310.029.729.760.101.04223,19922,0463.111.52
2019-08-139.619.749.529.66-0.08-0.82120,72511,6182.260.82
2019-08-129.539.779.379.740.161.67199,00418,9814.181.36
2019-08-099.9910.049.559.58-0.38-3.82291,26728,3984.921.99
2019-08-089.9510.049.899.960.020.20172,96717,2211.511.18
2019-08-0710.1210.189.929.94-0.15-1.49165,00716,5582.581.13
2019-08-0610.1910.199.8810.09-0.37-3.54316,03731,7412.962.16
2019-08-0510.6910.7610.4610.46-0.28-2.61249,01126,4102.791.70
2019-08-0210.6810.8310.6010.74-0.23-2.10220,27923,6282.101.50
2019-08-0111.1211.1210.8910.97-0.09-0.81195,98521,4922.081.34
2019-07-3111.1811.1811.0611.06-0.12-1.07174,71019,3861.071.19
2019-07-3011.0011.2610.9611.180.181.64399,52744,6182.732.73
2019-07-2910.8811.1110.8811.000.060.55243,56326,8262.101.66
2019-07-2610.7510.9510.6810.940.161.48199,79921,5932.501.36
2019-07-2510.8210.8410.6710.78-0.07-0.65170,40018,3271.571.16
2019-07-2410.8410.9210.7810.850.080.74192,54120,8931.301.31
2019-07-2310.6310.8510.6110.770.141.32172,20718,4782.261.18
2019-07-2210.9410.9710.5610.63-0.10-0.93252,83527,1843.821.73
2019-07-1910.8510.9510.7310.73-0.09-0.83214,98723,2882.031.47
2019-07-1811.1111.1110.8010.82-0.39-3.48321,11135,0782.772.19
2019-07-1711.1011.3411.0211.210.151.36446,69150,1352.893.05
2019-07-1611.0011.1710.8611.060.020.18361,66039,7582.812.47
2019-07-1511.1711.3410.8811.04-0.16-1.43528,41658,6484.113.61
2019-07-1210.5211.2910.5211.200.686.46591,44065,5897.324.04
2019-07-1110.6310.7710.4810.52-0.08-0.75180,39419,1452.741.23
2019-07-1010.8210.8410.4910.60-0.22-2.03190,07820,2133.231.30
2019-07-0910.7610.8810.5510.820.010.09259,74827,7243.051.77
2019-07-0811.2011.2210.8010.81-0.47-4.17333,44736,4743.722.28
2019-07-0511.2211.3311.1011.280.040.36185,53420,8372.051.27
2019-07-0411.3111.4911.1811.24-0.10-0.88234,52726,4832.731.60
2019-07-0311.4411.5311.2911.34-0.25-2.16288,10132,7832.071.97
2019-07-0211.3611.7511.3111.590.232.02504,03658,4643.873.44
2019-07-0111.1711.4511.0611.360.484.41442,08749,7913.583.02
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
©1997-2019