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(%) |
| 2019-06-25 | 11.41 | 11.42 | 11.02 | 11.18 | -0.26 | -2.27 | 317,513 | 35,448 | 3.50 | 2.17 |
| 2019-06-24 | 11.30 | 11.56 | 11.22 | 11.44 | 0.19 | 1.69 | 381,762 | 43,571 | 3.02 | 2.61 |
| 2019-06-21 | 11.30 | 11.49 | 11.18 | 11.25 | 0.01 | 0.09 | 423,762 | 48,087 | 2.76 | 2.89 |
| 2019-06-20 | 10.82 | 11.25 | 10.80 | 11.24 | 0.36 | 3.31 | 430,163 | 47,816 | 4.14 | 2.94 |
| 2019-06-19 | 10.97 | 11.20 | 10.84 | 10.88 | 0.17 | 1.59 | 424,713 | 46,822 | 3.36 | 2.90 |
| 2019-06-18 | 10.71 | 10.80 | 10.59 | 10.71 | 0.02 | 0.19 | 155,076 | 16,573 | 1.96 | 1.06 |
| 2019-06-17 | 10.49 | 10.83 | 10.49 | 10.69 | 0.20 | 1.91 | 253,342 | 27,114 | 3.24 | 1.73 |
| 2019-06-14 | 10.89 | 10.95 | 10.45 | 10.49 | -0.38 | -3.50 | 270,176 | 28,827 | 4.60 | 1.84 |
| 2019-06-13 | 10.72 | 10.90 | 10.65 | 10.87 | 0.11 | 1.02 | 234,949 | 25,363 | 2.32 | 1.60 |
| 2019-06-12 | 10.90 | 10.98 | 10.72 | 10.76 | -0.14 | -1.28 | 305,306 | 33,068 | 2.39 | 2.08 |
| 2019-06-11 | 10.37 | 10.93 | 10.36 | 10.90 | 0.50 | 4.81 | 409,539 | 43,969 | 5.48 | 2.80 |
| 2019-06-10 | 10.36 | 10.47 | 10.19 | 10.40 | 0.12 | 1.17 | 215,386 | 22,311 | 2.72 | 1.47 |
| 2019-06-06 | 10.51 | 10.55 | 10.26 | 10.28 | -0.22 | -2.10 | 245,659 | 25,448 | 2.76 | 1.68 |
| 2019-06-05 | 10.62 | 10.70 | 10.30 | 10.50 | -0.01 | -0.10 | 295,871 | 31,309 | 3.81 | 2.02 |
| 2019-06-04 | 11.11 | 11.11 | 10.27 | 10.51 | -0.87 | -7.65 | 609,025 | 64,668 | 7.38 | 4.16 |
| 2019-06-03 | 11.75 | 11.79 | 11.35 | 11.38 | -0.37 | -3.15 | 324,356 | 37,303 | 3.74 | 2.21 |
| 2019-05-31 | 12.02 | 12.14 | 11.72 | 11.75 | -0.30 | -2.49 | 293,067 | 34,879 | 3.49 | 2.00 |
| 2019-05-30 | 12.02 | 12.11 | 11.86 | 12.05 | -0.02 | -0.17 | 228,518 | 27,367 | 2.07 | 1.56 |
| 2019-05-29 | 11.98 | 12.30 | 11.92 | 12.07 | 0.08 | 0.67 | 315,757 | 38,319 | 3.17 | 2.16 |
| 2019-05-28 | 11.99 | 12.23 | 11.93 | 11.99 | -0.02 | -0.17 | 302,609 | 36,669 | 2.50 | 2.07 |
| 2019-05-27 | 11.71 | 12.05 | 11.57 | 12.01 | 0.30 | 2.56 | 297,120 | 35,245 | 4.10 | 2.03 |
| 2019-05-24 | 12.23 | 12.27 | 11.66 | 11.71 | -0.58 | -4.72 | 441,518 | 52,333 | 4.96 | 3.01 |
| 2019-05-23 | 12.85 | 13.00 | 12.70 | 12.79 | -0.14 | -1.08 | 278,279 | 35,721 | 2.32 | 1.90 |
| 2019-05-22 | 13.10 | 13.17 | 12.85 | 12.93 | -0.23 | -1.75 | 300,186 | 39,027 | 2.43 | 2.05 |
| 2019-05-21 | 12.75 | 13.18 | 12.67 | 13.16 | 0.40 | 3.13 | 400,194 | 52,036 | 4.00 | 2.73 |
| 2019-05-20 | 12.82 | 12.87 | 12.46 | 12.76 | 0.08 | 0.63 | 346,180 | 43,813 | 3.23 | 2.36 |
| 2019-05-17 | 13.43 | 13.46 | 12.57 | 12.68 | -0.74 | -5.51 | 522,742 | 67,957 | 6.63 | 3.57 |
| 2019-05-16 | 13.19 | 13.54 | 13.10 | 13.42 | 0.15 | 1.13 | 533,783 | 71,203 | 3.32 | 3.64 |
| 2019-05-15 | 12.93 | 13.48 | 12.84 | 13.27 | 0.49 | 3.83 | 590,425 | 77,579 | 5.01 | 4.03 |
| 2019-05-14 | 12.78 | 13.04 | 12.75 | 12.78 | -0.16 | -1.24 | 299,329 | 38,500 | 2.24 | 2.04 |
| 2019-05-13 | 13.03 | 13.12 | 12.85 | 12.94 | -0.34 | -2.56 | 336,082 | 43,637 | 2.03 | 2.29 |
| 2019-05-10 | 13.09 | 13.35 | 12.53 | 13.28 | 0.36 | 2.79 | 617,680 | 81,233 | 6.35 | 4.22 |
| 2019-05-09 | 12.83 | 13.22 | 12.70 | 12.92 | -0.07 | -0.54 | 400,497 | 52,132 | 4.00 | 2.73 |
| 2019-05-08 | 12.54 | 13.28 | 12.40 | 12.99 | 0.07 | 0.54 | 481,923 | 62,227 | 6.81 | 3.29 |
| 2019-05-07 | 12.95 | 13.13 | 12.64 | 12.92 | 0.09 | 0.70 | 441,217 | 56,998 | 3.82 | 3.01 |
| 2019-05-06 | 13.39 | 13.62 | 12.83 | 12.83 | -1.42 | -9.96 | 682,310 | 89,684 | 5.54 | 4.66 |
| 2019-04-30 | 14.12 | 14.50 | 13.95 | 14.25 | 0.03 | 0.21 | 442,845 | 63,113 | 3.87 | 3.02 |
| 2019-04-29 | 15.10 | 15.20 | 14.07 | 14.22 | -0.82 | -5.45 | 737,075 | 106,316 | 7.51 | 5.03 |
| 2019-04-26 | 14.90 | 15.37 | 14.90 | 15.04 | 0.39 | 2.66 | 837,443 | 126,874 | 3.21 | 5.72 |
| 2019-04-25 | 15.27 | 15.31 | 14.59 | 14.65 | -0.69 | -4.50 | 692,278 | 103,433 | 4.69 | 4.73 |
| 2019-04-24 | 15.18 | 15.35 | 14.90 | 15.34 | 0.22 | 1.46 | 539,853 | 81,916 | 2.98 | 3.69 |
| 2019-04-23 | 15.02 | 15.33 | 14.91 | 15.12 | 0.01 | 0.07 | 573,871 | 86,812 | 2.78 | 3.92 |
| 2019-04-22 | 15.45 | 15.48 | 15.02 | 15.11 | -0.28 | -1.82 | 586,425 | 89,485 | 2.99 | 4.00 |
| 2019-04-19 | 15.80 | 15.85 | 15.11 | 15.39 | -0.51 | -3.21 | 1,026,148 | 157,519 | 4.65 | 7.01 |
| 2019-04-18 | 15.83 | 16.19 | 15.72 | 15.90 | -0.18 | -1.12 | 731,157 | 116,773 | 2.92 | 4.99 |
| 2019-04-17 | 15.88 | 16.58 | 15.71 | 16.08 | 0.14 | 0.88 | 1,167,524 | 188,623 | 5.46 | 7.97 |
| 2019-04-16 | 15.33 | 15.95 | 15.30 | 15.94 | 0.54 | 3.51 | 918,921 | 144,172 | 4.22 | 6.27 |
| 2019-04-15 | 16.12 | 16.20 | 15.35 | 15.40 | -0.40 | -2.53 | 951,066 | 150,223 | 5.38 | 6.49 |
| 2019-04-12 | 15.89 | 16.10 | 15.61 | 15.80 | -0.09 | -0.57 | 875,655 | 138,521 | 3.08 | 5.98 |
| 2019-04-11 | 16.80 | 16.85 | 15.88 | 15.89 | -1.41 | -8.15 | 1,554,106 | 254,304 | 5.61 | 10.61 |
| 2019-04-10 | 17.20 | 18.56 | 16.38 | 17.30 | -0.54 | -3.03 | 2,596,110 | 442,652 | 12.22 | 17.72 |
| 2019-04-09 | 17.84 | 18.48 | 17.84 | 17.84 | -1.98 | -9.99 | 1,101,892 | 197,853 | 3.23 | 7.52 |
| 2019-04-08 | 19.82 | 19.82 | 19.42 | 19.82 | 1.80 | 9.99 | 1,687,182 | 334,073 | 2.22 | 11.52 |
| 2019-04-04 | 16.99 | 18.02 | 16.99 | 18.02 | 1.64 | 10.01 | 1,681,699 | 296,420 | 6.29 | 11.48 |
| 2019-04-03 | 16.20 | 16.65 | 16.05 | 16.38 | -0.08 | -0.49 | 989,201 | 161,349 | 3.65 | 6.75 |
| 2019-04-02 | 16.30 | 17.15 | 16.18 | 16.46 | 0.58 | 3.65 | 1,708,871 | 283,854 | 6.11 | 11.67 |
| 2019-04-01 | 15.05 | 15.88 | 14.71 | 15.88 | 1.44 | 9.97 | 1,323,838 | 205,417 | 8.10 | 9.04 |
