鲁西化工（000830）历史交易数据_股票行情

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(%)
2019-08-23	9.94	9.95	9.84	9.91	0.01	0.10	133,103	13,179	1.11	0.91
2019-08-22	9.96	10.00	9.85	9.90	-0.07	-0.70	146,811	14,527	1.50	1.00
2019-08-21	9.98	10.08	9.92	9.97	-0.02	-0.20	129,342	12,925	1.60	0.88
2019-08-20	10.06	10.18	9.97	9.99	-0.09	-0.89	201,841	20,299	2.08	1.38
2019-08-19	9.75	10.13	9.73	10.08	0.39	4.02	281,717	28,030	4.13	1.92
2019-08-16	9.75	9.86	9.68	9.69	-0.06	-0.62	156,570	15,292	1.85	1.07
2019-08-15	9.49	9.77	9.41	9.75	-0.01	-0.10	151,390	14,543	3.69	1.03
2019-08-14	9.83	10.02	9.72	9.76	0.10	1.04	223,199	22,046	3.11	1.52
2019-08-13	9.61	9.74	9.52	9.66	-0.08	-0.82	120,725	11,618	2.26	0.82
2019-08-12	9.53	9.77	9.37	9.74	0.16	1.67	199,004	18,981	4.18	1.36
2019-08-09	9.99	10.04	9.55	9.58	-0.38	-3.82	291,267	28,398	4.92	1.99
2019-08-08	9.95	10.04	9.89	9.96	0.02	0.20	172,967	17,221	1.51	1.18
2019-08-07	10.12	10.18	9.92	9.94	-0.15	-1.49	165,007	16,558	2.58	1.13
2019-08-06	10.19	10.19	9.88	10.09	-0.37	-3.54	316,037	31,741	2.96	2.16
2019-08-05	10.69	10.76	10.46	10.46	-0.28	-2.61	249,011	26,410	2.79	1.70
2019-08-02	10.68	10.83	10.60	10.74	-0.23	-2.10	220,279	23,628	2.10	1.50
2019-08-01	11.12	11.12	10.89	10.97	-0.09	-0.81	195,985	21,492	2.08	1.34
2019-07-31	11.18	11.18	11.06	11.06	-0.12	-1.07	174,710	19,386	1.07	1.19
2019-07-30	11.00	11.26	10.96	11.18	0.18	1.64	399,527	44,618	2.73	2.73
2019-07-29	10.88	11.11	10.88	11.00	0.06	0.55	243,563	26,826	2.10	1.66
2019-07-26	10.75	10.95	10.68	10.94	0.16	1.48	199,799	21,593	2.50	1.36
2019-07-25	10.82	10.84	10.67	10.78	-0.07	-0.65	170,400	18,327	1.57	1.16
2019-07-24	10.84	10.92	10.78	10.85	0.08	0.74	192,541	20,893	1.30	1.31
2019-07-23	10.63	10.85	10.61	10.77	0.14	1.32	172,207	18,478	2.26	1.18
2019-07-22	10.94	10.97	10.56	10.63	-0.10	-0.93	252,835	27,184	3.82	1.73
2019-07-19	10.85	10.95	10.73	10.73	-0.09	-0.83	214,987	23,288	2.03	1.47
2019-07-18	11.11	11.11	10.80	10.82	-0.39	-3.48	321,111	35,078	2.77	2.19
2019-07-17	11.10	11.34	11.02	11.21	0.15	1.36	446,691	50,135	2.89	3.05
2019-07-16	11.00	11.17	10.86	11.06	0.02	0.18	361,660	39,758	2.81	2.47
2019-07-15	11.17	11.34	10.88	11.04	-0.16	-1.43	528,416	58,648	4.11	3.61
2019-07-12	10.52	11.29	10.52	11.20	0.68	6.46	591,440	65,589	7.32	4.04
2019-07-11	10.63	10.77	10.48	10.52	-0.08	-0.75	180,394	19,145	2.74	1.23
2019-07-10	10.82	10.84	10.49	10.60	-0.22	-2.03	190,078	20,213	3.23	1.30
2019-07-09	10.76	10.88	10.55	10.82	0.01	0.09	259,748	27,724	3.05	1.77
2019-07-08	11.20	11.22	10.80	10.81	-0.47	-4.17	333,447	36,474	3.72	2.28
2019-07-05	11.22	11.33	11.10	11.28	0.04	0.36	185,534	20,837	2.05	1.27
2019-07-04	11.31	11.49	11.18	11.24	-0.10	-0.88	234,527	26,483	2.73	1.60
2019-07-03	11.44	11.53	11.29	11.34	-0.25	-2.16	288,101	32,783	2.07	1.97
2019-07-02	11.36	11.75	11.31	11.59	0.23	2.02	504,036	58,464	3.87	3.44
2019-07-01	11.17	11.45	11.06	11.36	0.48	4.41	442,087	49,791	3.58	3.02

起始日期	上市日
截止日期	今日

鲁西化工 (000830)

鲁西化工(000830) 历史交易数据

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