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:0.87
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.82 52周最低:9.58

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(%)
2019-06-2511.4111.4211.0211.18-0.26-2.27317,51335,4483.502.17
2019-06-2411.3011.5611.2211.440.191.69381,76243,5713.022.61
2019-06-2111.3011.4911.1811.250.010.09423,76248,0872.762.89
2019-06-2010.8211.2510.8011.240.363.31430,16347,8164.142.94
2019-06-1910.9711.2010.8410.880.171.59424,71346,8223.362.90
2019-06-1810.7110.8010.5910.710.020.19155,07616,5731.961.06
2019-06-1710.4910.8310.4910.690.201.91253,34227,1143.241.73
2019-06-1410.8910.9510.4510.49-0.38-3.50270,17628,8274.601.84
2019-06-1310.7210.9010.6510.870.111.02234,94925,3632.321.60
2019-06-1210.9010.9810.7210.76-0.14-1.28305,30633,0682.392.08
2019-06-1110.3710.9310.3610.900.504.81409,53943,9695.482.80
2019-06-1010.3610.4710.1910.400.121.17215,38622,3112.721.47
2019-06-0610.5110.5510.2610.28-0.22-2.10245,65925,4482.761.68
2019-06-0510.6210.7010.3010.50-0.01-0.10295,87131,3093.812.02
2019-06-0411.1111.1110.2710.51-0.87-7.65609,02564,6687.384.16
2019-06-0311.7511.7911.3511.38-0.37-3.15324,35637,3033.742.21
2019-05-3112.0212.1411.7211.75-0.30-2.49293,06734,8793.492.00
2019-05-3012.0212.1111.8612.05-0.02-0.17228,51827,3672.071.56
2019-05-2911.9812.3011.9212.070.080.67315,75738,3193.172.16
2019-05-2811.9912.2311.9311.99-0.02-0.17302,60936,6692.502.07
2019-05-2711.7112.0511.5712.010.302.56297,12035,2454.102.03
2019-05-2412.2312.2711.6611.71-0.58-4.72441,51852,3334.963.01
2019-05-2312.8513.0012.7012.79-0.14-1.08278,27935,7212.321.90
2019-05-2213.1013.1712.8512.93-0.23-1.75300,18639,0272.432.05
2019-05-2112.7513.1812.6713.160.403.13400,19452,0364.002.73
2019-05-2012.8212.8712.4612.760.080.63346,18043,8133.232.36
2019-05-1713.4313.4612.5712.68-0.74-5.51522,74267,9576.633.57
2019-05-1613.1913.5413.1013.420.151.13533,78371,2033.323.64
2019-05-1512.9313.4812.8413.270.493.83590,42577,5795.014.03
2019-05-1412.7813.0412.7512.78-0.16-1.24299,32938,5002.242.04
2019-05-1313.0313.1212.8512.94-0.34-2.56336,08243,6372.032.29
2019-05-1013.0913.3512.5313.280.362.79617,68081,2336.354.22
2019-05-0912.8313.2212.7012.92-0.07-0.54400,49752,1324.002.73
2019-05-0812.5413.2812.4012.990.070.54481,92362,2276.813.29
2019-05-0712.9513.1312.6412.920.090.70441,21756,9983.823.01
2019-05-0613.3913.6212.8312.83-1.42-9.96682,31089,6845.544.66
2019-04-3014.1214.5013.9514.250.030.21442,84563,1133.873.02
2019-04-2915.1015.2014.0714.22-0.82-5.45737,075106,3167.515.03
2019-04-2614.9015.3714.9015.040.392.66837,443126,8743.215.72
2019-04-2515.2715.3114.5914.65-0.69-4.50692,278103,4334.694.73
2019-04-2415.1815.3514.9015.340.221.46539,85381,9162.983.69
2019-04-2315.0215.3314.9115.120.010.07573,87186,8122.783.92
2019-04-2215.4515.4815.0215.11-0.28-1.82586,42589,4852.994.00
2019-04-1915.8015.8515.1115.39-0.51-3.211,026,148157,5194.657.01
2019-04-1815.8316.1915.7215.90-0.18-1.12731,157116,7732.924.99
2019-04-1715.8816.5815.7116.080.140.881,167,524188,6235.467.97
2019-04-1615.3315.9515.3015.940.543.51918,921144,1724.226.27
2019-04-1516.1216.2015.3515.40-0.40-2.53951,066150,2235.386.49
2019-04-1215.8916.1015.6115.80-0.09-0.57875,655138,5213.085.98
2019-04-1116.8016.8515.8815.89-1.41-8.151,554,106254,3045.6110.61
2019-04-1017.2018.5616.3817.30-0.54-3.032,596,110442,65212.2217.72
2019-04-0917.8418.4817.8417.84-1.98-9.991,101,892197,8533.237.52
2019-04-0819.8219.8219.4219.821.809.991,687,182334,0732.2211.52
2019-04-0416.9918.0216.9918.021.6410.011,681,699296,4206.2911.48
2019-04-0316.2016.6516.0516.38-0.08-0.49989,201161,3493.656.75
2019-04-0216.3017.1516.1816.460.583.651,708,871283,8546.1111.67
2019-04-0115.0515.8814.7115.881.449.971,323,838205,4178.109.04
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