鲁西化工(000830) 历史交易数据
| 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(%) |
| 2019-12-13 | 9.44 | 9.46 | 9.35 | 9.44 | 0.12 | 1.29 | 161,443 | 15,191 | 1.18 | 1.10 |
| 2019-12-12 | 9.41 | 9.56 | 9.30 | 9.32 | -0.04 | -0.43 | 208,366 | 19,666 | 2.78 | 1.42 |
| 2019-12-11 | 9.23 | 9.40 | 9.20 | 9.36 | 0.11 | 1.19 | 188,350 | 17,526 | 2.16 | 1.29 |
| 2019-12-10 | 9.24 | 9.27 | 9.20 | 9.25 | 0.02 | 0.22 | 117,398 | 10,839 | 0.76 | 0.80 |
| 2019-12-09 | 9.26 | 9.26 | 9.18 | 9.23 | -0.01 | -0.11 | 113,856 | 10,501 | 0.87 | 0.78 |
| 2019-12-06 | 9.22 | 9.27 | 9.17 | 9.24 | 0.01 | 0.11 | 88,952 | 8,191 | 1.08 | 0.61 |
| 2019-12-05 | 9.20 | 9.27 | 9.18 | 9.23 | 0.07 | 0.76 | 113,113 | 10,438 | 0.98 | 0.77 |
| 2019-12-04 | 9.16 | 9.25 | 9.14 | 9.16 | -0.05 | -0.54 | 77,976 | 7,160 | 1.19 | 0.53 |
| 2019-12-03 | 9.09 | 9.21 | 9.08 | 9.21 | 0.04 | 0.44 | 59,969 | 5,498 | 1.42 | 0.41 |
| 2019-12-02 | 9.20 | 9.27 | 9.14 | 9.17 | -0.01 | -0.11 | 68,235 | 6,275 | 1.42 | 0.47 |
| 2019-11-29 | 9.14 | 9.27 | 9.13 | 9.18 | 0.01 | 0.11 | 76,024 | 6,988 | 1.53 | 0.52 |
| 2019-11-28 | 9.28 | 9.34 | 9.14 | 9.17 | -0.11 | -1.19 | 123,504 | 11,369 | 2.16 | 0.84 |
| 2019-11-27 | 9.33 | 9.42 | 9.26 | 9.28 | 0.00 | 0.00 | 130,076 | 12,131 | 1.72 | 0.89 |
| 2019-11-26 | 9.60 | 9.61 | 9.28 | 9.28 | -0.38 | -3.93 | 254,153 | 23,990 | 3.42 | 1.74 |
| 2019-11-25 | 9.20 | 9.67 | 9.16 | 9.66 | 0.46 | 5.00 | 363,919 | 34,562 | 5.54 | 2.48 |
| 2019-11-22 | 9.17 | 9.32 | 9.14 | 9.20 | 0.05 | 0.55 | 128,547 | 11,854 | 1.97 | 0.88 |
| 2019-11-21 | 9.09 | 9.17 | 9.05 | 9.15 | 0.02 | 0.22 | 74,366 | 6,779 | 1.31 | 0.51 |
| 2019-11-20 | 9.30 | 9.31 | 9.13 | 9.13 | -0.20 | -2.14 | 106,941 | 9,859 | 1.93 | 0.73 |
| 2019-11-19 | 9.28 | 9.34 | 9.19 | 9.33 | 0.05 | 0.54 | 109,467 | 10,154 | 1.62 | 0.75 |
| 2019-11-18 | 9.23 | 9.37 | 9.19 | 9.28 | 0.09 | 0.98 | 126,428 | 11,747 | 1.96 | 0.86 |
| 2019-11-15 | 9.17 | 9.46 | 9.03 | 9.19 | 0.10 | 1.10 | 173,887 | 16,102 | 4.73 | 1.19 |
| 2019-11-14 | 9.05 | 9.13 | 9.00 | 9.09 | -0.07 | -0.76 | 87,058 | 7,898 | 1.42 | 0.59 |
| 2019-11-13 | 9.01 | 9.21 | 8.91 | 9.16 | 0.14 | 1.55 | 126,182 | 11,374 | 3.33 | 0.86 |
| 2019-11-12 | 9.11 | 9.16 | 8.91 | 9.02 | -0.09 | -0.99 | 127,399 | 11,484 | 2.74 | 0.87 |
| 2019-11-11 | 9.41 | 9.41 | 9.11 | 9.11 | -0.32 | -3.39 | 172,984 | 15,984 | 3.18 | 1.18 |
| 2019-11-08 | 9.49 | 9.50 | 9.41 | 9.43 | 0.02 | 0.21 | 98,597 | 9,309 | 0.96 | 0.67 |
| 2019-11-07 | 9.43 | 9.48 | 9.38 | 9.41 | -0.03 | -0.32 | 107,210 | 10,102 | 1.06 | 0.73 |
| 2019-11-06 | 9.50 | 9.53 | 9.43 | 9.44 | -0.09 | -0.94 | 92,147 | 8,739 | 1.05 | 0.63 |
| 2019-11-05 | 9.58 | 9.62 | 9.46 | 9.53 | -0.02 | -0.21 | 107,570 | 10,257 | 1.68 | 0.73 |
| 2019-11-04 | 9.54 | 9.62 | 9.52 | 9.55 | 0.03 | 0.32 | 99,328 | 9,498 | 1.05 | 0.68 |
| 2019-11-01 | 9.55 | 9.60 | 9.39 | 9.52 | 0.00 | 0.00 | 115,190 | 10,946 | 2.21 | 0.79 |
| 2019-10-31 | 9.77 | 9.83 | 9.51 | 9.52 | -0.35 | -3.55 | 205,951 | 19,822 | 3.24 | 1.41 |
| 2019-10-30 | 9.99 | 10.21 | 9.79 | 9.87 | -0.02 | -0.20 | 373,335 | 37,377 | 4.25 | 2.55 |
| 2019-10-29 | 9.50 | 10.10 | 9.39 | 9.89 | 0.35 | 3.67 | 395,624 | 38,552 | 7.44 | 2.70 |
| 2019-10-28 | 9.49 | 9.56 | 9.42 | 9.54 | 0.06 | 0.63 | 115,624 | 10,993 | 1.48 | 0.79 |
| 2019-10-25 | 9.52 | 9.54 | 9.42 | 9.48 | 0.03 | 0.32 | 83,695 | 7,929 | 1.27 | 0.57 |
| 2019-10-24 | 9.55 | 9.55 | 9.42 | 9.45 | -0.05 | -0.53 | 63,727 | 6,034 | 1.37 | 0.44 |
| 2019-10-23 | 9.56 | 9.56 | 9.46 | 9.50 | -0.06 | -0.63 | 68,734 | 6,539 | 1.05 | 0.47 |
| 2019-10-22 | 9.38 | 9.58 | 9.38 | 9.56 | 0.19 | 2.03 | 96,589 | 9,172 | 2.13 | 0.66 |
| 2019-10-21 | 9.48 | 9.48 | 9.32 | 9.37 | -0.09 | -0.95 | 98,268 | 9,207 | 1.69 | 0.67 |
| 2019-10-18 | 9.54 | 9.60 | 9.46 | 9.46 | -0.06 | -0.63 | 131,940 | 12,563 | 1.47 | 0.90 |
| 2019-10-17 | 9.60 | 9.61 | 9.51 | 9.52 | -0.07 | -0.73 | 103,601 | 9,878 | 1.04 | 0.71 |
| 2019-10-16 | 9.66 | 9.73 | 9.56 | 9.59 | -0.08 | -0.83 | 137,157 | 13,223 | 1.76 | 0.94 |
| 2019-10-15 | 9.90 | 9.90 | 9.66 | 9.67 | -0.49 | -4.82 | 392,793 | 38,232 | 2.36 | 2.68 |
| 2019-10-14 | 10.11 | 10.24 | 10.11 | 10.16 | 0.10 | 0.99 | 166,839 | 16,985 | 1.29 | 1.14 |
| 2019-10-11 | 10.12 | 10.14 | 9.98 | 10.06 | -0.06 | -0.59 | 131,616 | 13,228 | 1.58 | 0.90 |
| 2019-10-10 | 10.10 | 10.16 | 10.04 | 10.12 | 0.03 | 0.30 | 145,175 | 14,655 | 1.19 | 0.99 |
| 2019-10-09 | 9.86 | 10.09 | 9.82 | 10.09 | 0.16 | 1.61 | 132,089 | 13,207 | 2.72 | 0.90 |
| 2019-10-08 | 9.85 | 9.99 | 9.85 | 9.93 | 0.08 | 0.81 | 95,162 | 9,454 | 1.42 | 0.65 |
