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:1.13
换手:
加入自选股
流通市值: 市盈率: 52周最高:19.82 52周最低:8.91

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(%)
2019-12-139.449.469.359.440.121.29161,44315,1911.181.10
2019-12-129.419.569.309.32-0.04-0.43208,36619,6662.781.42
2019-12-119.239.409.209.360.111.19188,35017,5262.161.29
2019-12-109.249.279.209.250.020.22117,39810,8390.760.80
2019-12-099.269.269.189.23-0.01-0.11113,85610,5010.870.78
2019-12-069.229.279.179.240.010.1188,9528,1911.080.61
2019-12-059.209.279.189.230.070.76113,11310,4380.980.77
2019-12-049.169.259.149.16-0.05-0.5477,9767,1601.190.53
2019-12-039.099.219.089.210.040.4459,9695,4981.420.41
2019-12-029.209.279.149.17-0.01-0.1168,2356,2751.420.47
2019-11-299.149.279.139.180.010.1176,0246,9881.530.52
2019-11-289.289.349.149.17-0.11-1.19123,50411,3692.160.84
2019-11-279.339.429.269.280.000.00130,07612,1311.720.89
2019-11-269.609.619.289.28-0.38-3.93254,15323,9903.421.74
2019-11-259.209.679.169.660.465.00363,91934,5625.542.48
2019-11-229.179.329.149.200.050.55128,54711,8541.970.88
2019-11-219.099.179.059.150.020.2274,3666,7791.310.51
2019-11-209.309.319.139.13-0.20-2.14106,9419,8591.930.73
2019-11-199.289.349.199.330.050.54109,46710,1541.620.75
2019-11-189.239.379.199.280.090.98126,42811,7471.960.86
2019-11-159.179.469.039.190.101.10173,88716,1024.731.19
2019-11-149.059.139.009.09-0.07-0.7687,0587,8981.420.59
2019-11-139.019.218.919.160.141.55126,18211,3743.330.86
2019-11-129.119.168.919.02-0.09-0.99127,39911,4842.740.87
2019-11-119.419.419.119.11-0.32-3.39172,98415,9843.181.18
2019-11-089.499.509.419.430.020.2198,5979,3090.960.67
2019-11-079.439.489.389.41-0.03-0.32107,21010,1021.060.73
2019-11-069.509.539.439.44-0.09-0.9492,1478,7391.050.63
2019-11-059.589.629.469.53-0.02-0.21107,57010,2571.680.73
2019-11-049.549.629.529.550.030.3299,3289,4981.050.68
2019-11-019.559.609.399.520.000.00115,19010,9462.210.79
2019-10-319.779.839.519.52-0.35-3.55205,95119,8223.241.41
2019-10-309.9910.219.799.87-0.02-0.20373,33537,3774.252.55
2019-10-299.5010.109.399.890.353.67395,62438,5527.442.70
2019-10-289.499.569.429.540.060.63115,62410,9931.480.79
2019-10-259.529.549.429.480.030.3283,6957,9291.270.57
2019-10-249.559.559.429.45-0.05-0.5363,7276,0341.370.44
2019-10-239.569.569.469.50-0.06-0.6368,7346,5391.050.47
2019-10-229.389.589.389.560.192.0396,5899,1722.130.66
2019-10-219.489.489.329.37-0.09-0.9598,2689,2071.690.67
2019-10-189.549.609.469.46-0.06-0.63131,94012,5631.470.90
2019-10-179.609.619.519.52-0.07-0.73103,6019,8781.040.71
2019-10-169.669.739.569.59-0.08-0.83137,15713,2231.760.94
2019-10-159.909.909.669.67-0.49-4.82392,79338,2322.362.68
2019-10-1410.1110.2410.1110.160.100.99166,83916,9851.291.14
2019-10-1110.1210.149.9810.06-0.06-0.59131,61613,2281.580.90
2019-10-1010.1010.1610.0410.120.030.30145,17514,6551.190.99
2019-10-099.8610.099.8210.090.161.61132,08913,2072.720.90
2019-10-089.859.999.859.930.080.8195,1629,4541.420.65
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