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(%) |
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 |
进入关怀模式