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(%)
2022-08-16	14.25	14.35	14.04	14.33	0.08	0.56	203,922	28,973	2.18	1.39
2022-08-15	14.40	14.66	14.15	14.25	-0.23	-1.59	365,015	52,215	3.52	2.49
2022-08-12	14.00	14.49	14.00	14.48	0.43	3.06	308,415	44,276	3.49	2.11
2022-08-11	13.74	14.06	13.71	14.05	0.32	2.33	209,868	29,279	2.55	1.43
2022-08-10	13.59	13.79	13.56	13.73	0.07	0.51	126,179	17,268	1.68	0.86
2022-08-09	13.72	13.82	13.60	13.66	-0.07	-0.51	184,773	25,320	1.60	1.26
2022-08-08	13.50	13.76	13.38	13.73	0.25	1.85	166,463	22,707	2.82	1.14
2022-08-05	13.24	13.50	13.06	13.48	0.25	1.89	202,759	26,894	3.33	1.38
2022-08-04	13.32	13.40	13.06	13.23	0.00	0.00	170,324	22,505	2.57	1.16
2022-08-03	13.30	13.66	13.22	13.23	-0.12	-0.90	158,093	21,205	3.30	1.08
2022-08-02	13.88	13.89	13.16	13.35	-0.65	-4.64	248,854	33,406	5.21	1.70
2022-08-01	14.01	14.07	13.79	14.00	-0.08	-0.57	143,435	19,942	1.99	0.98
2022-07-29	13.93	14.24	13.93	14.08	0.15	1.08	228,719	32,261	2.23	1.56
2022-07-28	13.89	13.96	13.84	13.93	0.11	0.80	132,874	18,480	0.87	0.91
2022-07-27	13.98	14.03	13.80	13.82	-0.21	-1.50	166,619	23,068	1.64	1.14
2022-07-26	13.98	14.19	13.89	14.03	0.07	0.50	159,615	22,417	2.15	1.09
2022-07-25	14.04	14.21	13.92	13.96	-0.08	-0.57	128,176	18,001	2.07	0.88
2022-07-22	14.31	14.40	13.91	14.04	-0.31	-2.16	213,437	30,087	3.41	1.46
2022-07-21	14.77	14.78	14.34	14.35	-0.44	-2.98	230,818	33,422	2.98	1.58
2022-07-20	14.85	14.94	14.71	14.79	-0.06	-0.40	144,721	21,413	1.55	0.99
2022-07-19	14.55	14.88	14.50	14.85	0.18	1.23	210,327	31,052	2.59	1.44
2022-07-18	14.69	14.80	14.25	14.67	-0.03	-0.20	324,954	47,127	3.74	2.22
2022-07-15	15.27	15.27	14.70	14.70	-0.79	-5.10	416,718	61,986	3.68	2.84
2022-07-14	17.43	17.64	17.24	17.49	0.06	0.34	386,552	67,506	2.29	2.64
2022-07-13	17.28	17.45	17.08	17.43	0.25	1.46	231,042	39,941	2.15	1.58
2022-07-12	17.48	17.53	17.12	17.18	-0.29	-1.66	230,868	39,867	2.35	1.58
2022-07-11	17.70	17.85	17.38	17.47	-0.24	-1.36	267,525	46,926	2.65	1.83
2022-07-08	17.98	18.27	17.52	17.71	0.23	1.32	472,499	84,093	4.29	3.23
2022-07-07	17.45	17.61	17.31	17.48	0.02	0.11	142,979	24,992	1.72	0.98
2022-07-06	17.80	17.82	17.35	17.46	-0.47	-2.62	240,419	41,960	2.62	1.64
2022-07-05	17.91	18.07	17.63	17.93	0.13	0.73	362,141	64,626	2.47	2.47
2022-07-04	17.46	17.85	17.45	17.80	0.33	1.89	252,671	44,756	2.29	1.72
2022-07-01	17.26	17.55	17.05	17.47	0.18	1.04	269,280	46,710	2.89	1.84

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