鲁西化工(000830)股票行情
鲁西化工(000830)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 15.10 | 15.28 | 0.04 | 0.26% | 15.00 | 15.90 | 411521 | 63323.86 | 2.16% |
| 2026-03-24 | 15.57 | 15.24 | -0.17 | -1.10% | 14.95 | 15.59 | 353589 | 53571.04 | 1.86% |
| 2026-03-23 | 15.04 | 15.41 | 0.11 | 0.72% | 14.86 | 15.99 | 585514 | 90766.09 | 3.07% |
| 2026-03-20 | 16.12 | 15.30 | -1.06 | -6.48% | 15.18 | 16.41 | 617711 | 97151.59 | 3.24% |
| 2026-03-19 | 17.53 | 16.36 | -0.79 | -4.61% | 16.28 | 17.78 | 516982 | 86933.18 | 2.72% |
| 2026-03-18 | 17.14 | 17.15 | -0.07 | -0.41% | 16.74 | 17.33 | 368009 | 62640.21 | 1.93% |
| 2026-03-17 | 17.73 | 17.22 | -0.92 | -5.07% | 17.15 | 18.34 | 513109 | 90191.31 | 2.69% |
| 2026-03-16 | 19.88 | 18.14 | -1.60 | -8.11% | 17.77 | 20.23 | 775505 | 143407.97 | 4.07% |
| 2026-03-13 | 20.38 | 19.74 | -0.40 | -1.99% | 19.57 | 20.82 | 462780 | 93360.61 | 2.43% |
| 2026-03-12 | 20.80 | 20.14 | -0.21 | -1.03% | 19.76 | 20.97 | 592723 | 120825.58 | 3.11% |
| 2026-03-11 | 18.78 | 20.35 | 1.43 | 7.56% | 18.64 | 20.66 | 599676 | 118172.16 | 3.15% |
| 2026-03-10 | 18.88 | 18.92 | -1.25 | -6.20% | 18.82 | 19.39 | 530554 | 100954.88 | 2.79% |
| 2026-03-09 | 21.62 | 20.17 | -0.04 | -0.20% | 20.10 | 21.80 | 877823 | 183966.45 | 4.61% |
| 2026-03-06 | 18.50 | 20.21 | 1.48 | 7.90% | 18.29 | 20.28 | 501362 | 97921.75 | 2.63% |
| 2026-03-05 | 18.99 | 18.73 | -0.08 | -0.43% | 18.22 | 19.17 | 370150 | 69075.09 | 1.94% |
| 2026-03-04 | 19.49 | 18.81 | -1.11 | -5.57% | 18.60 | 19.72 | 436390 | 83353.09 | 2.29% |
| 2026-03-03 | 19.88 | 19.92 | 0.04 | 0.20% | 19.20 | 20.98 | 617467 | 123439.78 | 3.24% |
| 2026-03-02 | 19.78 | 19.88 | 1.19 | 6.37% | 18.81 | 19.98 | 770931 | 150502.41 | 4.05% |
| 2026-02-27 | 18.01 | 18.69 | 0.53 | 2.92% | 17.90 | 18.75 | 397722 | 72959.31 | 2.09% |
| 2026-02-26 | 18.36 | 18.16 | -0.20 | -1.09% | 18.10 | 18.64 | 254337 | 46505.29 | 1.34% |
| 2026-02-25 | 18.12 | 18.36 | 0.36 | 2.00% | 18.01 | 18.87 | 405148 | 75141.12 | 2.13% |
| 2026-02-24 | 17.46 | 18.00 | 0.80 | 4.65% | 17.42 | 18.14 | 266502 | 47519.02 | 1.40% |
| 2026-02-13 | 17.67 | 17.20 | -0.70 | -3.91% | 17.18 | 17.78 | 237792 | 41438.53 | 1.25% |
| 2026-02-12 | 18.03 | 17.90 | -0.19 | -1.05% | 17.79 | 18.36 | 204621 | 36879.49 | 1.07% |
| 2026-02-11 | 17.65 | 18.09 | 0.39 | 2.20% | 17.42 | 18.39 | 303871 | 54973.80 | 1.60% |
| 2026-02-10 | 17.70 | 17.70 | 0.03 | 0.17% | 17.11 | 17.83 | 256400 | 44838.96 | 1.35% |
| 2026-02-09 | 17.72 | 17.67 | 0.12 | 0.68% | 17.45 | 17.80 | 266518 | 46971.34 | 1.40% |
| 2026-02-06 | 16.85 | 17.55 | 0.46 | 2.69% | 16.63 | 17.97 | 422100 | 74120.59 | 2.22% |
| 2026-02-05 | 17.45 | 17.09 | -0.37 | -2.12% | 17.00 | 17.78 | 322189 | 55576.73 | 1.69% |
| 2026-02-04 | 17.47 | 17.46 | -0.01 | -0.06% | 17.24 | 17.98 | 375991 | 66070.28 | 1.97% |
| 2026-02-03 | 17.27 | 17.47 | -0.13 | -0.74% | 16.75 | 17.75 | 690526 | 119387.80 | 3.63% |
| 2026-02-02 | 18.84 | 17.60 | -1.95 | -9.97% | 17.60 | 19.00 | 608610 | 109207.94 | 3.20% |
| 2026-01-30 | 19.61 | 19.55 | -0.30 | -1.51% | 18.75 | 20.27 | 469023 | 90933.74 | 2.46% |
| 2026-01-29 | 20.23 | 19.85 | -0.38 | -1.88% | 19.69 | 20.55 | 343083 | 68599.92 | 1.80% |
| 2026-01-28 | 18.88 | 20.23 | 1.29 | 6.81% | 18.81 | 20.30 | 511097 | 101397.70 | 2.68% |
| 2026-01-27 | 19.30 | 18.94 | -0.72 | -3.66% | 18.37 | 19.56 | 530031 | 99931.83 | 2.78% |
| 2026-01-26 | 20.00 | 19.66 | -0.79 | -3.86% | 18.96 | 20.10 | 616766 | 119727.00 | 3.24% |
| 2026-01-23 | 20.20 | 20.45 | -0.02 | -0.10% | 19.71 | 20.45 | 328071 | 66007.04 | 1.72% |
| 2026-01-22 | 19.66 | 20.47 | 0.99 | 5.08% | 19.25 | 20.55 | 400430 | 80181.81 | 2.10% |
| 2026-01-21 | 19.76 | 19.48 | -0.48 | -2.40% | 18.98 | 19.82 | 433104 | 84012.16 | 2.27% |
| 2026-01-20 | 18.34 | 19.96 | 1.63 | 8.89% | 18.33 | 20.16 | 666866 | 128833.24 | 3.50% |
| 2026-01-19 | 17.20 | 18.33 | 1.05 | 6.08% | 16.95 | 18.59 | 405490 | 73434.54 | 2.13% |
| 2026-01-16 | 17.40 | 17.28 | -0.21 | -1.20% | 17.10 | 17.49 | 228419 | 39427.38 | 1.20% |
| 2026-01-15 | 17.27 | 17.49 | 0.07 | 0.40% | 17.24 | 18.08 | 290879 | 51355.73 | 1.53% |
| 2026-01-14 | 17.10 | 17.42 | 0.24 | 1.40% | 16.90 | 17.58 | 368414 | 63696.73 | 1.93% |
| 2026-01-13 | 16.65 | 17.18 | 0.46 | 2.75% | 16.56 | 17.55 | 312485 | 53723.74 | 1.64% |
| 2026-01-12 | 16.99 | 16.72 | -0.22 | -1.30% | 16.56 | 16.99 | 291170 | 48644.47 | 1.53% |
| 2026-01-09 | 17.06 | 16.94 | -0.15 | -0.88% | 16.38 | 17.23 | 462443 | 77589.36 | 2.43% |
| 2026-01-08 | 17.22 | 17.09 | -0.15 | -0.87% | 16.73 | 17.45 | 334675 | 57024.77 | 1.76% |
| 2026-01-07 | 17.67 | 17.24 | -0.40 | -2.27% | 17.12 | 17.85 | 296943 | 51552.42 | 1.56% |
| 2026-01-06 | 16.43 | 17.64 | 1.25 | 7.63% | 16.39 | 17.96 | 415088 | 71956.57 | 2.18% |
| 2026-01-05 | 16.56 | 16.39 | -0.18 | -1.09% | 16.06 | 16.57 | 303277 | 49462.70 | 1.59% |
| 2025-12-31 | 16.60 | 16.57 | -0.11 | -0.66% | 16.32 | 16.68 | 160325 | 26473.33 | 0.84% |
| 2025-12-30 | 16.20 | 16.68 | 0.34 | 2.08% | 16.13 | 17.08 | 267552 | 44818.28 | 1.41% |
| 2025-12-29 | 16.68 | 16.34 | -0.47 | -2.80% | 16.24 | 16.79 | 233868 | 38477.81 | 1.23% |
| 2025-12-26 | 16.58 | 16.81 | 0.14 | 0.84% | 16.42 | 16.97 | 306407 | 51184.68 | 1.61% |
| 2025-12-25 | 16.00 | 16.67 | 0.61 | 3.80% | 15.96 | 16.76 | 396642 | 65442.25 | 2.08% |
| 2025-12-24 | 15.19 | 16.06 | 0.80 | 5.24% | 15.17 | 16.16 | 324426 | 51222.68 | 1.70% |
| 2025-12-23 | 15.49 | 15.26 | -0.21 | -1.36% | 15.23 | 15.63 | 213247 | 32817.87 | 1.12% |
| 2025-12-22 | 15.57 | 15.47 | -0.07 | -0.45% | 15.32 | 15.58 | 167582 | 25902.99 | 0.88% |
| 2025-12-19 | 15.31 | 15.54 | 0.12 | 0.78% | 15.15 | 15.63 | 187343 | 28949.88 | 0.98% |
| 2025-12-18 | 15.00 | 15.42 | 0.33 | 2.19% | 14.95 | 15.80 | 296026 | 45999.36 | 1.55% |
| 2025-12-17 | 14.72 | 15.09 | 0.38 | 2.58% | 14.65 | 15.17 | 291789 | 43752.26 | 1.53% |
| 2025-12-16 | 14.86 | 14.71 | -0.18 | -1.21% | 14.42 | 14.87 | 225524 | 33029.91 | 1.18% |
| 2025-12-15 | 14.17 | 14.89 | 0.59 | 4.13% | 14.02 | 15.04 | 377585 | 55626.98 | 1.98% |
| 2025-12-12 | 14.33 | 14.30 | 0.04 | 0.28% | 14.14 | 14.41 | 325920 | 46513.19 | 1.71% |
| 2025-12-11 | 14.65 | 14.26 | -0.29 | -1.99% | 14.22 | 14.68 | 210392 | 30259.84 | 1.10% |
| 2025-12-10 | 14.77 | 14.55 | -0.23 | -1.56% | 14.49 | 14.80 | 192916 | 28132.21 | 1.01% |
| 2025-12-09 | 15.12 | 14.78 | -0.36 | -2.38% | 14.75 | 15.31 | 223499 | 33478.87 | 1.17% |
| 2025-12-08 | 15.39 | 15.14 | -0.25 | -1.62% | 14.86 | 15.58 | 295607 | 44551.15 | 1.55% |
| 2025-12-05 | 14.76 | 15.39 | 0.69 | 4.69% | 14.66 | 15.50 | 286439 | 43500.06 | 1.50% |
| 2025-12-04 | 15.00 | 14.70 | -0.30 | -2.00% | 14.66 | 15.02 | 153808 | 22754.48 | 0.81% |
| 2025-12-03 | 14.98 | 15.00 | 0.02 | 0.13% | 14.85 | 15.30 | 228933 | 34421.43 | 1.20% |
| 2025-12-02 | 15.02 | 14.98 | -0.10 | -0.66% | 14.90 | 15.29 | 220295 | 33187.69 | 1.16% |
| 2025-12-01 | 15.18 | 15.08 | 0.03 | 0.20% | 14.94 | 15.19 | 257626 | 38749.02 | 1.35% |
| 2025-11-28 | 14.74 | 15.05 | 0.30 | 2.03% | 14.58 | 15.31 | 394448 | 59386.04 | 2.07% |
| 2025-11-27 | 14.23 | 14.75 | 0.52 | 3.65% | 14.23 | 14.86 | 328143 | 47963.22 | 1.72% |
| 2025-11-26 | 14.52 | 14.23 | -0.28 | -1.93% | 14.19 | 14.62 | 241316 | 34588.54 | 1.27% |
| 2025-11-25 | 14.76 | 14.51 | -0.17 | -1.16% | 14.50 | 15.02 | 265212 | 38880.49 | 1.39% |
| 2025-11-24 | 14.70 | 14.68 | 0.07 | 0.48% | 14.44 | 15.10 | 318060 | 47002.03 | 1.67% |
深证大盘股票行情在线 K线走势图
鲁西化工(000830)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
