鲁西化工
SZ000830 前复权 MAIN
11.43
+0.21
(+1.87%)
今开
11.24
最高
11.50
最低
11.23
昨收
11.22
振幅
2.41%
成交量
1,675.4万
交易日数
1201
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.48
MA10
11.65
MA20
12.07
MA60
12.25
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.24 | 11.50 | 11.23 | 11.43 | 1,675万 |
| 2 | 2026-09-29 | 11.34 | 11.35 | 11.21 | 11.22 | 1,618万 |
| 3 | 2026-09-28 | 11.57 | 11.59 | 11.25 | 11.32 | 1,721万 |
| 4 | 2026-09-24 | 11.85 | 11.88 | 11.55 | 11.57 | 2,011万 |
| 5 | 2026-09-23 | 11.86 | 11.92 | 11.76 | 11.85 | 1,423万 |
| 6 | 2026-09-22 | 11.90 | 11.97 | 11.86 | 11.90 | 1,822万 |
| 7 | 2026-09-21 | 11.74 | 12.01 | 11.70 | 11.98 | 2,284万 |
| 8 | 2026-09-18 | 11.62 | 11.77 | 11.58 | 11.75 | 1,833万 |
| 9 | 2026-09-17 | 11.81 | 11.92 | 11.55 | 11.59 | 3,239万 |
| 10 | 2026-09-16 | 11.89 | 11.96 | 11.75 | 11.92 | 1,999万 |
| 11 | 2026-09-15 | 11.97 | 12.03 | 11.86 | 11.92 | 1,663万 |
| 12 | 2026-09-14 | 11.98 | 12.22 | 11.97 | 12.03 | 2,277万 |