鲁西化工(000830)股票信息
| 股票代码 | 000830 |
| 股票名称 | 鲁西化工 |
| 最新价/元 | 12.51 |
| 涨跌额/元 | 0.99 |
| 涨跌幅/% | 8.59 |
| 买入/元 | 12.51 |
| 卖出/元 | 12.52 |
| 昨收/元 | 11.52 |
| 今开/元 | 12.01 |
| 最高/元 | 12.65 |
| 最低/元 | 11.83 |
| 成交量/手 | 569496.78 |
| 成交额/万 | 69770.52 |
| 股净值/元 | 29.23 |
| 市净率 | 1.34 |
| 总市值/万 | 2389625.74 |
| 流通值/万 | 2381353.85 |
| 换手率/% | 2.99 |
| 入市日期 | 1998-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
鲁西化工(000830)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.01 | 12.51 | 0.99 | 8.59 | 569496.78 | 69770.52 | 2.99 |
| 2024-09-27 | 11.21 | 11.52 | 0.50 | 4.54 | 365853.60 | 41624.70 | 1.92 |
| 2024-09-26 | 10.56 | 11.02 | 0.45 | 4.26 | 287121.84 | 30997.36 | 1.51 |
| 2024-09-25 | 10.65 | 10.57 | 0.08 | 0.76 | 272153.00 | 29098.02 | 1.43 |
| 2024-09-24 | 9.98 | 10.49 | 0.56 | 5.64 | 299816.09 | 30728.62 | 1.58 |
| 2024-09-23 | 9.90 | 9.93 | 0.07 | 0.71 | 130232.75 | 12951.60 | 0.68 |
| 2024-09-20 | 9.88 | 9.86 | -0.05 | -0.51 | 108791.44 | 10707.85 | 0.57 |
| 2024-09-19 | 9.81 | 9.91 | 0.15 | 1.54 | 155837.00 | 15379.48 | 0.82 |
| 2024-09-18 | 9.67 | 9.76 | 0.10 | 1.04 | 126826.71 | 12268.01 | 0.67 |
| 2024-09-13 | 9.77 | 9.66 | -0.12 | -1.23 | 110567.00 | 10784.97 | 0.58 |
| 2024-09-12 | 9.86 | 9.78 | -0.10 | -1.01 | 133754.50 | 13156.58 | 0.70 |
| 2024-09-11 | 9.93 | 9.88 | -0.05 | -0.50 | 131909.65 | 13041.28 | 0.69 |
| 2024-09-10 | 9.99 | 9.93 | -0.03 | -0.30 | 158812.74 | 15665.72 | 0.83 |
| 2024-09-09 | 10.12 | 9.96 | -0.24 | -2.35 | 200757.64 | 20084.68 | 1.05 |
| 2024-09-06 | 10.35 | 10.20 | -0.15 | -1.45 | 147474.28 | 15154.66 | 0.77 |
| 2024-09-05 | 10.56 | 10.35 | -0.20 | -1.90 | 265170.00 | 27483.37 | 1.39 |
| 2024-09-04 | 10.72 | 10.55 | -0.25 | -2.32 | 217042.10 | 23051.43 | 1.14 |
| 2024-09-03 | 10.77 | 10.80 | 0.00 | 0.00 | 228652.79 | 24716.92 | 1.20 |
| 2024-09-02 | 10.75 | 10.80 | 0.04 | 0.37 | 326949.45 | 35449.97 | 1.72 |
| 2024-08-30 | 10.74 | 10.76 | 0.00 | 0.00 | 381136.01 | 40828.26 | 2.00 |
| 2024-08-29 | 10.75 | 10.76 | 0.08 | 0.75 | 219229.48 | 23477.42 | 1.15 |
| 2024-08-28 | 10.72 | 10.68 | -0.08 | -0.74 | 121346.01 | 12989.83 | 0.64 |
| 2024-08-27 | 10.65 | 10.76 | 0.07 | 0.66 | 114930.14 | 12322.51 | 0.60 |
| 2024-08-26 | 10.70 | 10.69 | 0.00 | 0.00 | 101669.50 | 10891.66 | 0.53 |
| 2024-08-23 | 10.52 | 10.69 | 0.10 | 0.94 | 95892.87 | 10220.06 | 0.50 |
| 2024-08-22 | 10.63 | 10.59 | -0.05 | -0.47 | 75502.83 | 8000.25 | 0.40 |
| 2024-08-21 | 10.61 | 10.64 | -0.02 | -0.19 | 95603.38 | 10120.02 | 0.50 |
| 2024-08-20 | 10.76 | 10.66 | -0.09 | -0.84 | 104917.00 | 11195.05 | 0.55 |
| 2024-08-19 | 10.70 | 10.75 | 0.03 | 0.28 | 106866.25 | 11535.90 | 0.56 |
| 2024-08-16 | 10.85 | 10.72 | -0.09 | -0.83 | 113997.25 | 12226.12 | 0.60 |
| 2024-08-15 | 10.70 | 10.81 | 0.09 | 0.84 | 125337.25 | 13533.93 | 0.66 |
| 2024-08-14 | 10.92 | 10.72 | -0.21 | -1.92 | 120200.73 | 12930.00 | 0.63 |
| 2024-08-13 | 10.91 | 10.93 | 0.02 | 0.18 | 89139.00 | 9686.02 | 0.47 |
| 2024-08-12 | 10.87 | 10.91 | 0.04 | 0.37 | 98222.00 | 10717.19 | 0.52 |
| 2024-08-09 | 11.05 | 10.87 | -0.16 | -1.45 | 127570.50 | 13984.60 | 0.67 |
| 2024-08-08 | 10.80 | 11.03 | 0.18 | 1.66 | 173243.49 | 18994.80 | 0.91 |
| 2024-08-07 | 10.85 | 10.85 | 0.02 | 0.19 | 121432.59 | 13181.84 | 0.64 |
| 2024-08-06 | 10.87 | 10.83 | 0.05 | 0.46 | 164813.00 | 17858.67 | 0.87 |
| 2024-08-05 | 10.90 | 10.78 | -0.19 | -1.73 | 172159.30 | 18818.59 | 0.90 |
| 2024-08-02 | 11.04 | 10.97 | -0.15 | -1.35 | 141984.02 | 15631.67 | 0.75 |
| 2024-08-01 | 11.28 | 11.12 | -0.18 | -1.59 | 226536.38 | 25391.63 | 1.19 |
| 2024-07-31 | 10.63 | 11.30 | 0.67 | 6.30 | 261235.42 | 28769.70 | 1.37 |
| 2024-07-30 | 10.70 | 10.63 | -0.09 | -0.84 | 122750.55 | 13021.34 | 0.64 |
| 2024-07-29 | 11.00 | 10.72 | -0.23 | -2.10 | 133481.73 | 14411.37 | 0.70 |
| 2024-07-26 | 10.75 | 10.95 | 0.26 | 2.43 | 158928.91 | 17392.73 | 0.83 |
| 2024-07-25 | 10.82 | 10.69 | -0.11 | -1.02 | 146174.00 | 15670.14 | 0.77 |
| 2024-07-24 | 11.03 | 10.80 | -0.27 | -2.44 | 251309.91 | 27525.93 | 1.32 |
| 2024-07-23 | 11.46 | 11.07 | -0.38 | -3.32 | 234645.01 | 26437.58 | 1.23 |
| 2024-07-22 | 12.16 | 11.45 | -0.62 | -5.14 | 311785.43 | 36191.53 | 1.64 |
| 2024-07-19 | 12.27 | 12.07 | -0.20 | -1.63 | 165279.03 | 19970.67 | 0.87 |
| 2024-07-18 | 12.23 | 12.27 | 0.02 | 0.16 | 143967.32 | 17629.11 | 0.76 |
| 2024-07-17 | 12.72 | 12.25 | -0.48 | -3.77 | 242002.89 | 29981.32 | 1.27 |
| 2024-07-16 | 12.72 | 12.73 | -0.09 | -0.70 | 170824.23 | 21754.01 | 0.90 |
| 2024-07-15 | 12.85 | 12.82 | -0.03 | -0.23 | 204834.00 | 26380.57 | 1.08 |
| 2024-07-12 | 12.74 | 12.85 | 0.09 | 0.71 | 239835.33 | 30824.93 | 1.26 |
| 2024-07-11 | 12.29 | 12.76 | 0.57 | 4.68 | 336932.71 | 42410.83 | 1.77 |
| 2024-07-10 | 12.11 | 12.19 | 0.02 | 0.16 | 298627.99 | 36413.58 | 1.57 |
| 2024-07-09 | 11.66 | 12.17 | 0.49 | 4.20 | 407017.16 | 48778.85 | 2.14 |
| 2024-07-08 | 11.88 | 11.68 | 0.09 | 0.78 | 451606.78 | 52794.42 | 2.37 |
| 2024-07-05 | 11.45 | 11.59 | 0.14 | 1.22 | 98240.00 | 11264.82 | 0.52 |
| 2024-07-04 | 11.58 | 11.45 | -0.16 | -1.38 | 113203.36 | 13031.81 | 0.59 |
| 2024-07-03 | 11.58 | 11.61 | -0.05 | -0.43 | 104899.49 | 12246.55 | 0.55 |
| 2024-07-02 | 11.96 | 11.66 | -0.34 | -2.83 | 221399.01 | 25724.90 | 1.16 |
| 2024-07-01 | 11.61 | 12.00 | 0.41 | 3.54 | 164455.94 | 19488.48 | 0.86 |
| 2024-06-28 | 11.59 | 11.59 | -0.03 | -0.26 | 112872.45 | 13162.47 | 0.59 |
| 2024-06-27 | 11.83 | 11.62 | -0.21 | -1.78 | 90117.00 | 10510.02 | 0.47 |
| 2024-06-26 | 11.73 | 11.83 | 0.08 | 0.68 | 105135.81 | 12313.87 | 0.55 |
| 2024-06-25 | 11.68 | 11.75 | 0.10 | 0.86 | 113551.81 | 13383.68 | 0.60 |
| 2024-06-24 | 11.72 | 11.65 | -0.17 | -1.44 | 111481.00 | 12999.08 | 0.59 |
| 2024-06-21 | 11.69 | 11.82 | 0.11 | 0.94 | 119949.81 | 14208.14 | 0.63 |
| 2024-06-20 | 11.82 | 11.71 | -0.13 | -1.10 | 109060.69 | 12855.60 | 0.57 |
| 2024-06-19 | 11.99 | 11.84 | -0.19 | -1.58 | 99432.62 | 11846.63 | 0.52 |
| 2024-06-18 | 11.91 | 12.03 | 0.11 | 0.92 | 115676.00 | 13896.53 | 0.61 |
| 2024-06-17 | 12.12 | 11.92 | -0.20 | -1.65 | 148086.50 | 17737.62 | 0.78 |
| 2024-06-14 | 11.95 | 12.12 | 0.07 | 0.58 | 157819.44 | 19051.92 | 0.83 |
| 2024-06-13 | 12.26 | 12.05 | -0.23 | -1.87 | 168035.00 | 20375.81 | 0.88 |
| 2024-06-12 | 12.31 | 12.28 | 0.03 | 0.25 | 144390.58 | 17714.64 | 0.76 |
| 2024-06-11 | 12.23 | 12.25 | 0.02 | 0.16 | 156108.11 | 19011.51 | 0.82 |
| 2024-06-07 | 12.35 | 12.23 | -0.05 | -0.41 | 123546.50 | 15141.74 | 0.65 |
| 2024-06-06 | 12.20 | 12.28 | 0.16 | 1.32 | 189768.00 | 23328.18 | 1.00 |
| 2024-06-05 | 12.47 | 12.25 | -0.22 | -1.76 | 158069.63 | 19457.14 | 0.83 |
| 2024-06-04 | 12.08 | 12.47 | 0.37 | 3.06 | 247213.69 | 30459.98 | 1.30 |
| 2024-06-03 | 12.16 | 12.10 | -0.13 | -1.06 | 228493.47 | 27650.23 | 1.20 |
| 2024-05-31 | 12.29 | 12.23 | -0.12 | -0.97 | 160423.55 | 19694.18 | 0.84 |
| 2024-05-30 | 12.35 | 12.35 | 0.00 | 0.00 | 200508.40 | 25008.39 | 1.05 |
| 2024-05-29 | 12.26 | 12.35 | 0.09 | 0.73 | 132021.90 | 16314.89 | 0.69 |
| 2024-05-28 | 12.32 | 12.26 | -0.09 | -0.73 | 137063.00 | 16927.45 | 0.72 |
| 2024-05-27 | 12.14 | 12.35 | 0.22 | 1.81 | 195405.00 | 23947.04 | 1.03 |
| 2024-05-24 | 12.00 | 12.13 | 0.07 | 0.58 | 179153.94 | 21817.60 | 0.94 |
| 2024-05-23 | 12.39 | 12.06 | -0.32 | -2.59 | 223779.14 | 27129.21 | 1.18 |
| 2024-05-22 | 12.50 | 12.38 | -0.14 | -1.12 | 179697.11 | 22395.01 | 0.94 |
| 2024-05-21 | 12.47 | 12.52 | 0.05 | 0.40 | 252431.04 | 31694.30 | 1.33 |
| 2024-05-20 | 12.46 | 12.47 | 0.05 | 0.40 | 293637.66 | 36543.23 | 1.54 |
| 2024-05-17 | 12.18 | 12.42 | 0.30 | 2.48 | 278043.96 | 34215.71 | 1.46 |
| 2024-05-16 | 12.13 | 12.12 | -0.05 | -0.41 | 175806.00 | 21453.56 | 0.92 |
| 2024-05-15 | 11.98 | 12.17 | 0.11 | 0.91 | 211249.75 | 25679.62 | 1.11 |
| 2024-05-14 | 12.08 | 12.06 | -0.01 | -0.08 | 229066.66 | 27850.47 | 1.20 |
| 2024-05-13 | 11.86 | 12.07 | 0.14 | 1.17 | 296529.38 | 35625.54 | 1.56 |
| 2024-05-10 | 12.03 | 11.93 | -0.08 | -0.67 | 266818.14 | 31898.52 | 1.40 |
| 2024-05-09 | 11.96 | 12.01 | 0.02 | 0.17 | 232642.93 | 28037.26 | 1.22 |
日K线
周K线
月K线
