鲁西化工（000830）历史行情

以下为鲁西化工近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.240	11.430	11.500	11.230	0.210	1.872%	1,675.43万	1.91亿	0.880%
2026-10-01	11.240	11.430	11.500	11.230	0.210	1.872%	1,675.43万	1.91亿	0.880%
2026-09-30	11.240	11.430	11.500	11.230	0.210	1.872%	16.75万	0.00亿	0.000%
2026-09-29	11.340	11.220	11.350	11.210	-0.100	-0.883%	16.18万	0.00亿	0.000%
2026-09-28	11.570	11.320	11.590	11.250	-0.250	-2.161%	17.21万	0.00亿	0.000%
2026-09-27	11.850	11.570	11.880	11.550	-0.280	-2.363%	2,011.07万	2.34亿	1.056%
2026-09-24	11.850	11.570	11.880	11.550	-0.280	-2.363%	20.11万	0.00亿	0.000%
2026-09-23	11.860	11.850	11.920	11.760	-0.050	-0.420%	14.23万	0.00亿	0.000%
2026-09-22	11.900	11.900	11.970	11.860	-0.080	-0.668%	18.22万	0.00亿	0.000%
2026-09-21	11.740	11.980	12.010	11.700	0.230	1.957%	22.84万	0.00亿	0.000%
2026-09-18	11.620	11.750	11.770	11.580	0.160	1.381%	18.33万	0.00亿	0.000%
2026-09-17	11.810	11.590	11.920	11.550	-0.330	-2.768%	32.39万	0.00亿	0.000%
2026-09-16	11.890	11.920	11.960	11.750	0.000	0.000%	19.99万	0.00亿	0.000%
2026-09-15	11.970	11.920	12.030	11.860	-0.110	-0.914%	16.63万	0.00亿	0.000%
2026-09-14	11.980	12.030	12.220	11.970	0.010	0.083%	22.77万	0.00亿	0.000%
2026-09-11	12.500	12.020	12.570	11.940	-0.550	-4.375%	39.26万	0.00亿	0.000%
2026-09-10	12.900	12.570	13.020	12.560	-0.260	-2.027%	27.86万	0.00亿	0.000%
2026-09-09	12.900	12.830	13.030	12.680	-0.080	-0.620%	26.06万	0.00亿	0.000%
2026-09-08	12.440	12.910	12.930	12.420	0.470	3.778%	35.41万	0.00亿	0.000%
2026-09-07	12.660	12.440	12.790	12.410	-0.300	-2.355%	30.78万	0.00亿	0.000%
2026-09-04	12.710	12.740	13.030	12.610	0.050	0.394%	28.55万	0.00亿	0.000%
2026-09-03	12.880	12.690	12.920	12.620	-0.070	-0.549%	24.89万	0.00亿	0.000%
2026-09-02	13.400	12.760	13.420	12.630	-0.480	-3.625%	50.86万	0.00亿	0.000%
2026-09-01	12.960	13.240	13.690	12.840	0.280	2.160%	62.72万	0.00亿	0.000%
2026-08-31	13.140	12.960	13.250	12.830	0.020	0.155%	47.84万	0.00亿	0.000%
2026-08-28	12.450	12.940	13.010	12.380	0.480	3.852%	56.69万	0.00亿	0.000%
2026-08-27	12.190	12.460	12.540	12.130	0.260	2.131%	37.32万	0.00亿	0.000%
2026-08-26	11.820	12.200	12.230	11.760	0.310	2.607%	38.56万	0.00亿	0.000%
2026-08-25	11.740	11.890	12.110	11.730	0.100	0.848%	30.93万	0.00亿	0.000%
2026-08-24	11.900	11.790	12.050	11.710	-0.120	-1.008%	23.40万	0.00亿	0.000%
2026-08-21	11.820	11.910	11.970	11.660	0.030	0.253%	17.07万	0.00亿	0.000%
2026-08-20	11.880	11.880	12.240	11.820	0.000	0.000%	32.65万	0.00亿	0.000%
2026-08-19	11.980	11.880	12.180	11.830	-0.190	-1.574%	33.56万	0.00亿	0.000%
2026-08-18	12.020	12.070	12.180	11.960	0.050	0.416%	27.69万	0.00亿	0.000%
2026-08-17	11.900	12.020	12.060	11.810	0.100	0.839%	22.53万	0.00亿	0.000%
2026-08-14	11.890	11.920	12.050	11.810	-0.040	-0.334%	21.79万	0.00亿	0.000%
2026-08-13	12.470	11.960	12.480	11.930	-0.510	-4.090%	56.83万	0.00亿	0.000%
2026-08-12	12.500	12.470	12.610	12.380	-0.050	-0.399%	27.19万	0.00亿	0.000%
2026-08-11	12.900	12.520	13.090	12.500	-0.380	-2.946%	47.42万	0.00亿	0.000%
2026-08-10	12.730	12.900	13.180	12.720	0.130	1.018%	37.39万	0.00亿	0.000%
2026-08-07	12.820	12.770	12.950	12.660	-0.080	-0.623%	24.34万	0.00亿	0.000%
2026-08-06	12.940	12.850	13.080	12.680	-0.150	-1.154%	30.38万	0.00亿	0.000%
2026-08-05	12.710	13.000	13.160	12.580	0.200	1.562%	36.87万	0.00亿	0.000%
2026-08-04	13.080	12.800	13.150	12.680	-0.300	-2.290%	33.46万	0.00亿	0.000%
2026-08-03	12.510	13.100	13.190	12.370	0.460	3.639%	39.80万	0.00亿	0.000%
2026-07-31	12.590	12.640	12.740	12.480	-0.090	-0.707%	24.51万	0.00亿	0.000%
2026-07-30	12.800	12.730	13.000	12.580	-0.110	-0.857%	28.56万	0.00亿	0.000%
2026-07-29	12.550	12.840	13.020	12.340	0.340	2.720%	39.09万	0.00亿	0.000%
2026-07-28	12.280	12.500	12.530	12.030	0.070	0.563%	26.63万	0.00亿	0.000%
2026-07-27	12.260	12.430	12.520	12.100	0.040	0.323%	21.14万	0.00亿	0.000%
2026-07-24	12.860	12.390	13.160	12.380	-0.550	-4.250%	31.59万	0.00亿	0.000%
2026-07-23	12.510	12.940	13.050	12.280	0.310	2.454%	41.03万	0.00亿	0.000%
2026-07-22	12.430	12.630	12.740	12.260	0.330	2.683%	35.03万	0.00亿	0.000%
2026-07-21	12.180	12.300	12.550	12.080	0.050	0.408%	38.47万	0.00亿	0.000%
2026-07-20	11.840	12.250	12.320	11.750	0.450	3.814%	39.81万	0.00亿	0.000%
2026-07-17	11.890	11.800	12.210	11.710	-0.080	-0.673%	26.19万	0.00亿	0.000%
2026-07-16	11.990	11.880	12.080	11.780	-0.210	-1.737%	23.12万	0.00亿	0.000%
2026-07-15	11.760	12.090	12.170	11.630	0.260	2.198%	26.88万	0.00亿	0.000%
2026-07-14	11.510	11.830	11.890	11.360	0.390	3.409%	28.56万	0.00亿	0.000%
2026-07-13	11.680	11.440	11.770	11.340	-0.300	-2.555%	24.80万	0.00亿	0.000%
2026-07-10	11.610	11.740	11.890	11.370	0.060	0.514%	25.87万	0.00亿	0.000%
2026-07-09	12.010	11.680	12.100	11.430	-0.360	-2.990%	36.15万	0.00亿	0.000%
2026-07-08	12.310	12.040	12.470	11.900	-0.350	-2.825%	26.77万	0.00亿	0.000%
2026-07-07	13.100	12.390	13.200	12.330	-0.710	-5.420%	32.22万	0.00亿	0.000%
2026-07-06	12.810	13.100	13.590	12.730	0.310	2.424%	42.20万	0.00亿	0.000%
2026-07-03	12.910	12.790	13.200	12.620	-0.120	-0.930%	34.92万	0.00亿	0.000%
2026-07-02	12.380	12.910	13.230	12.200	0.430	3.446%	58.06万	0.00亿	0.000%
2026-07-01	11.940	12.480	12.730	11.890	0.480	4.000%	44.30万	0.00亿	0.000%
2026-06-30	12.320	12.000	12.510	11.750	-0.450	-3.614%	47.97万	0.00亿	0.000%
2026-06-29	12.490	12.450	12.700	12.280	-0.110	-0.876%	30.69万	0.00亿	0.000%
2026-06-26	12.840	12.560	13.240	12.320	-0.220	-1.721%	50.12万	0.00亿	0.000%
2026-06-25	12.510	12.780	13.090	12.100	0.110	0.868%	56.97万	0.00亿	0.000%
2026-06-24	12.330	12.670	12.860	12.230	0.340	2.758%	37.31万	0.00亿	0.000%
2026-06-23	13.190	12.330	13.560	12.270	-0.910	-6.873%	60.66万	0.00亿	0.000%
2026-06-22	12.350	13.240	13.330	12.260	0.850	6.860%	57.48万	0.00亿	0.000%
2026-06-18	12.670	12.390	12.730	12.170	-0.380	-2.976%	32.25万	0.00亿	0.000%
2026-06-17	12.710	12.770	12.980	12.450	-0.020	-0.156%	24.23万	0.00亿	0.000%
2026-06-16	13.050	12.790	13.140	12.730	-0.320	-2.441%	29.91万	0.00亿	0.000%
2026-06-15	12.780	13.110	13.180	12.740	0.440	3.473%	48.75万	0.00亿	0.000%
2026-06-12	12.300	12.670	13.090	11.960	0.540	4.452%	61.39万	0.00亿	0.000%
2026-06-11	12.220	12.130	12.420	11.810	0.000	0.000%	29.81万	0.00亿	0.000%
2026-06-10	12.120	12.130	12.490	11.980	-0.070	-0.574%	24.88万	0.00亿	0.000%
2026-06-09	11.970	12.200	12.350	11.630	0.330	2.780%	30.67万	0.00亿	0.000%
2026-06-08	12.100	11.870	12.300	11.650	-0.420	-3.417%	38.43万	0.00亿	0.000%
2026-06-05	12.270	12.290	12.460	12.180	0.010	0.081%	35.94万	0.00亿	0.000%
2026-06-04	12.730	12.280	12.740	12.170	-0.560	-4.361%	43.14万	0.00亿	0.000%
2026-06-03	13.000	12.840	13.020	12.630	-0.180	-1.382%	36.81万	0.00亿	0.000%
2026-06-02	13.220	13.020	13.340	12.860	-0.200	-1.513%	22.74万	0.00亿	0.000%
2026-06-01	12.800	13.220	13.390	12.730	0.430	3.362%	34.05万	0.00亿	0.000%
2026-05-29	13.010	12.790	13.070	12.720	-0.220	-1.691%	24.69万	0.00亿	0.000%
2026-05-28	13.120	13.010	13.300	12.810	-0.130	-0.989%	26.13万	0.00亿	0.000%
2026-05-27	13.260	13.140	13.510	13.000	-0.170	-1.277%	30.00万	0.00亿	0.000%
2026-05-26	13.060	13.310	13.450	12.860	0.200	1.526%	27.54万	0.00亿	0.000%
2026-05-25	13.470	13.110	13.500	12.920	-0.460	-3.390%	41.03万	0.00亿	0.000%
2026-05-22	13.250	13.570	13.690	13.150	0.340	2.570%	34.55万	0.00亿	0.000%
2026-05-21	13.720	13.230	13.970	13.200	-0.490	-3.571%	48.50万	0.00亿	0.000%
2026-05-20	13.800	13.720	14.180	13.700	-0.170	-1.224%	36.71万	0.00亿	0.000%
2026-05-19	14.420	13.890	14.450	13.700	-0.580	-4.008%	47.46万	0.00亿	0.000%
2026-05-18	14.860	14.470	15.000	14.380	-0.340	-2.296%	37.98万	0.00亿	0.000%
2026-05-15	14.700	14.810	15.130	14.700	0.110	0.748%	30.87万	0.00亿	0.000%
2026-05-14	15.000	14.700	15.360	14.700	-0.400	-2.649%	34.41万	0.00亿	0.000%
2026-05-13	15.100	15.100	15.280	14.920	-0.050	-0.330%	29.96万	0.00亿	0.000%
2026-05-12	15.550	15.150	15.720	15.060	-0.430	-2.760%	40.45万	0.00亿	0.000%
2026-05-11	15.530	15.580	15.940	15.510	0.060	0.387%	32.48万	0.00亿	0.000%
2026-05-08	15.670	15.520	15.830	15.410	-0.110	-0.704%	29.88万	0.00亿	0.000%
2026-05-07	16.410	15.630	16.420	15.500	-1.060	-6.351%	64.56万	0.00亿	0.000%
2026-05-06	16.810	16.690	16.810	16.170	-0.170	-1.008%	49.62万	0.00亿	0.000%
2026-04-30	17.050	16.860	17.150	16.530	0.070	0.417%	39.85万	0.00亿	0.000%
2026-04-29	16.440	16.790	16.890	15.870	-0.040	-0.238%	42.91万	0.00亿	0.000%
2026-04-28	16.440	16.830	16.890	16.300	0.360	2.186%	38.74万	0.00亿	0.000%
2026-04-27	16.450	16.470	16.630	16.100	-0.350	-2.081%	30.69万	0.00亿	0.000%
2026-04-24	15.880	16.820	16.840	15.810	0.860	5.388%	64.20万	0.00亿	0.000%
2026-04-23	15.480	15.960	16.290	15.440	0.480	3.101%	57.22万	0.00亿	0.000%
2026-04-22	15.570	15.480	15.810	15.370	-0.090	-0.578%	28.15万	0.00亿	0.000%
2026-04-21	15.560	15.570	15.940	15.180	0.050	0.322%	33.12万	0.00亿	0.000%
2026-04-20	15.900	15.520	16.020	15.430	-0.470	-2.939%	41.83万	0.00亿	0.000%
2026-04-17	15.980	15.990	16.210	15.810	0.010	0.063%	26.32万	0.00亿	0.000%
2026-04-16	15.650	15.980	16.050	15.640	0.240	1.525%	23.98万	0.00亿	0.000%
2026-04-15	16.310	15.740	16.380	15.650	-0.660	-4.024%	31.64万	0.00亿	0.000%
2026-04-14	16.380	16.400	16.470	16.050	-0.200	-1.205%	25.10万	0.00亿	0.000%
2026-04-13	16.880	16.600	17.000	16.060	-0.060	-0.360%	35.99万	0.00亿	0.000%
2026-04-10	16.610	16.660	16.750	16.320	-0.020	-0.120%	25.38万	0.00亿	0.000%
2026-04-09	16.450	16.680	16.880	16.390	0.200	1.214%	40.01万	0.00亿	0.000%
2026-04-08	16.030	16.480	16.600	15.860	-0.190	-1.140%	59.57万	0.00亿	0.000%
2026-04-07	15.110	16.670	16.670	15.110	0.000	0.000%	52.88万	0.00亿	0.000%
2026-04-03	15.590	15.140	15.590	14.870	0.000	0.000%	26.50万	0.00亿	0.000%
2026-04-02	15.480	15.650	15.740	15.280	0.000	0.000%	29.50万	0.00亿	0.000%
2026-04-01	16.110	15.560	16.110	15.470	0.000	0.000%	34.12万	0.00亿	0.000%