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(%) |
| 2020-05-29 | 7.15 | 7.18 | 7.07 | 7.07 | -0.11 | -1.53 | 138,137 | 9,833 | 1.53 | 0.94 |
| 2020-05-28 | 7.18 | 7.23 | 7.12 | 7.18 | 0.00 | 0.00 | 63,388 | 4,540 | 1.53 | 0.43 |
| 2020-05-27 | 7.23 | 7.24 | 7.15 | 7.18 | -0.06 | -0.83 | 75,855 | 5,439 | 1.24 | 0.52 |
| 2020-05-26 | 7.26 | 7.27 | 7.19 | 7.24 | 0.01 | 0.14 | 94,596 | 6,831 | 1.11 | 0.65 |
| 2020-05-25 | 7.16 | 7.28 | 7.15 | 7.23 | 0.06 | 0.84 | 69,690 | 5,040 | 1.81 | 0.48 |
| 2020-05-22 | 7.29 | 7.30 | 7.11 | 7.17 | -0.09 | -1.24 | 94,675 | 6,813 | 2.62 | 0.65 |
| 2020-05-21 | 7.39 | 7.39 | 7.25 | 7.26 | -0.10 | -1.36 | 108,922 | 7,957 | 1.90 | 0.74 |
| 2020-05-20 | 7.49 | 7.49 | 7.35 | 7.36 | -0.16 | -2.13 | 151,592 | 11,213 | 1.86 | 1.03 |
| 2020-05-19 | 7.56 | 7.68 | 7.51 | 7.52 | 0.06 | 0.80 | 119,574 | 9,061 | 2.28 | 0.82 |
| 2020-05-18 | 7.51 | 7.56 | 7.42 | 7.46 | -0.06 | -0.80 | 125,563 | 9,391 | 1.86 | 0.86 |
| 2020-05-15 | 7.60 | 7.69 | 7.25 | 7.52 | -0.06 | -0.79 | 173,973 | 13,152 | 5.80 | 1.19 |
| 2020-05-14 | 8.15 | 8.16 | 8.08 | 8.08 | -0.10 | -1.22 | 139,172 | 11,287 | 0.98 | 0.95 |
| 2020-05-13 | 8.11 | 8.18 | 8.08 | 8.18 | 0.07 | 0.86 | 104,081 | 8,468 | 1.23 | 0.71 |
| 2020-05-12 | 8.15 | 8.18 | 8.06 | 8.11 | -0.03 | -0.37 | 104,631 | 8,490 | 1.47 | 0.71 |
| 2020-05-11 | 8.14 | 8.29 | 8.11 | 8.14 | 0.13 | 1.62 | 227,186 | 18,588 | 2.25 | 1.55 |
| 2020-05-08 | 7.91 | 8.08 | 7.89 | 8.01 | 0.15 | 1.91 | 161,892 | 12,908 | 2.42 | 1.11 |
| 2020-05-07 | 7.91 | 7.95 | 7.84 | 7.86 | -0.05 | -0.63 | 90,639 | 7,153 | 1.39 | 0.62 |
| 2020-05-06 | 7.79 | 7.92 | 7.78 | 7.91 | 0.07 | 0.89 | 100,155 | 7,883 | 1.79 | 0.68 |
| 2020-04-30 | 7.71 | 7.85 | 7.71 | 7.84 | 0.15 | 1.95 | 107,680 | 8,419 | 1.82 | 0.74 |
| 2020-04-29 | 7.65 | 7.78 | 7.63 | 7.69 | -0.02 | -0.26 | 70,753 | 5,461 | 1.95 | 0.48 |
| 2020-04-28 | 7.89 | 7.90 | 7.54 | 7.71 | -0.18 | -2.28 | 150,777 | 11,640 | 4.56 | 1.03 |
| 2020-04-27 | 7.87 | 7.97 | 7.85 | 7.89 | -0.01 | -0.13 | 88,363 | 6,989 | 1.52 | 0.60 |
| 2020-04-24 | 8.10 | 8.11 | 7.86 | 7.90 | -0.23 | -2.83 | 160,328 | 12,762 | 3.08 | 1.09 |
| 2020-04-23 | 8.24 | 8.25 | 8.05 | 8.13 | -0.06 | -0.73 | 215,934 | 17,547 | 2.44 | 1.47 |
| 2020-04-22 | 7.79 | 8.49 | 7.77 | 8.19 | 0.40 | 5.13 | 448,214 | 36,675 | 9.24 | 3.06 |
| 2020-04-21 | 7.76 | 7.80 | 7.73 | 7.79 | -0.03 | -0.38 | 130,383 | 10,128 | 0.90 | 0.89 |
| 2020-04-20 | 7.85 | 7.85 | 7.78 | 7.82 | -0.04 | -0.51 | 128,688 | 10,055 | 0.89 | 0.88 |
| 2020-04-17 | 7.89 | 7.93 | 7.85 | 7.86 | 0.02 | 0.26 | 140,810 | 11,099 | 1.02 | 0.96 |
| 2020-04-16 | 7.89 | 7.90 | 7.82 | 7.84 | -0.09 | -1.13 | 125,812 | 9,879 | 1.01 | 0.86 |
| 2020-04-15 | 7.99 | 8.02 | 7.90 | 7.93 | -0.09 | -1.12 | 159,612 | 12,702 | 1.50 | 1.09 |
| 2020-04-14 | 7.90 | 8.05 | 7.90 | 8.02 | -0.01 | -0.12 | 169,740 | 13,549 | 1.87 | 1.16 |
| 2020-04-13 | 7.95 | 8.12 | 7.93 | 8.03 | 0.03 | 0.38 | 115,799 | 9,311 | 2.38 | 0.79 |
| 2020-04-10 | 8.21 | 8.22 | 7.98 | 8.00 | -0.21 | -2.56 | 156,626 | 12,637 | 2.92 | 1.07 |
| 2020-04-09 | 8.27 | 8.27 | 8.20 | 8.21 | 0.00 | 0.00 | 133,531 | 10,990 | 0.85 | 0.91 |
| 2020-04-08 | 8.22 | 8.28 | 8.18 | 8.21 | -0.08 | -0.97 | 175,805 | 14,449 | 1.21 | 1.20 |
| 2020-04-07 | 8.12 | 8.34 | 8.08 | 8.29 | 0.27 | 3.37 | 278,213 | 22,871 | 3.24 | 1.90 |
| 2020-04-03 | 8.10 | 8.12 | 8.00 | 8.02 | -0.07 | -0.87 | 134,579 | 10,838 | 1.48 | 0.92 |
| 2020-04-02 | 7.97 | 8.09 | 7.92 | 8.09 | 0.07 | 0.87 | 132,985 | 10,657 | 2.12 | 0.91 |
| 2020-04-01 | 8.13 | 8.14 | 8.01 | 8.02 | -0.14 | -1.72 | 156,805 | 12,674 | 1.59 | 1.07 |
