鲁西化工

SZ000830 Forward-adjusted MAIN

11.43 +0.21 (+1.87%)

Open

11.24

High

11.50

Low

11.23

Prev close

11.22

Amplitude

2.41%

Volume

1,675.4万

Trading days

1201

Data range

2021-10-08 ~ 2026-09-30

MA5

11.48

MA10

11.65

MA20

12.07

MA60

12.25

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	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

Data range

11.21 2.1% 21.60

High/low over the last 250 trading days, and where the price sits.

← Stocks