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 | 10.57 |
| 涨跌额/元 | 0.21 |
| 涨跌幅/% | 2.03 |
| 买入/元 | 10.56 |
| 卖出/元 | 10.57 |
| 昨收/元 | 10.36 |
| 今开/元 | 10.38 |
| 最高/元 | 10.64 |
| 最低/元 | 10.38 |
| 成交量/手 | 306855.58 |
| 成交额/万 | 32339.63 |
| 股净值/元 | 9.93 |
| 市净率 | 1.06 |
| 总市值/万 | 2019052.28 |
| 流通值/万 | 2012669.60 |
| 换手率/% | 1.61 |
| 入市日期 | 1998-08-07 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 10.38 | 10.57 | 0.21 | 2.03 | 306855.58 | 32339.63 | 1.61 |
| 2025-07-17 | 10.35 | 10.36 | 0.02 | 0.19 | 91717.48 | 9483.38 | 0.48 |
| 2025-07-16 | 10.40 | 10.34 | -0.05 | -0.48 | 141482.87 | 14656.49 | 0.74 |
| 2025-07-15 | 10.50 | 10.39 | -0.12 | -1.14 | 169562.01 | 17733.79 | 0.89 |
| 2025-07-14 | 10.48 | 10.51 | 0.03 | 0.29 | 144528.56 | 15195.92 | 0.76 |
| 2025-07-11 | 10.48 | 10.48 | -0.01 | -0.10 | 160721.90 | 16867.92 | 0.84 |
| 2025-07-10 | 10.34 | 10.49 | 0.15 | 1.45 | 261545.38 | 27350.68 | 1.37 |
| 2025-07-09 | 10.38 | 10.34 | -0.03 | -0.29 | 107430.34 | 11132.66 | 0.56 |
| 2025-07-08 | 10.32 | 10.37 | 0.06 | 0.58 | 115945.37 | 11988.32 | 0.61 |
| 2025-07-07 | 10.30 | 10.31 | 0.01 | 0.10 | 79025.14 | 8143.52 | 0.42 |
| 2025-07-04 | 10.40 | 10.30 | -0.09 | -0.87 | 202087.36 | 20877.08 | 1.06 |
| 2025-07-03 | 10.41 | 10.39 | -0.02 | -0.19 | 91110.00 | 9463.58 | 0.48 |
| 2025-07-02 | 10.31 | 10.41 | 0.08 | 0.77 | 154290.19 | 16006.65 | 0.81 |
| 2025-07-01 | 10.32 | 10.33 | 0.03 | 0.29 | 115086.36 | 11854.66 | 0.60 |
| 2025-06-30 | 10.30 | 10.30 | 0.00 | 0.00 | 114936.73 | 11829.78 | 0.60 |
| 2025-06-27 | 10.29 | 10.30 | 0.02 | 0.20 | 116707.99 | 12029.09 | 0.61 |
| 2025-06-26 | 10.29 | 10.28 | -0.02 | -0.19 | 118886.37 | 12233.62 | 0.62 |
| 2025-06-25 | 10.25 | 10.30 | 0.04 | 0.39 | 144123.60 | 14779.93 | 0.76 |
| 2025-06-24 | 10.16 | 10.26 | 0.08 | 0.79 | 134153.61 | 13709.09 | 0.70 |
| 2025-06-23 | 10.13 | 10.18 | 0.04 | 0.39 | 87723.00 | 8921.32 | 0.46 |
| 2025-06-20 | 10.13 | 10.14 | 0.00 | 0.00 | 78793.54 | 8000.63 | 0.41 |
| 2025-06-19 | 10.28 | 10.14 | -0.08 | -0.78 | 134381.00 | 13692.42 | 0.71 |
| 2025-06-18 | 10.62 | 10.57 | -0.03 | -0.28 | 129259.11 | 13663.20 | 0.68 |
| 2025-06-17 | 10.57 | 10.60 | -0.01 | -0.09 | 130553.60 | 13810.81 | 0.69 |
| 2025-06-16 | 10.68 | 10.61 | 0.00 | 0.00 | 229562.62 | 24375.45 | 1.21 |
| 2025-06-13 | 10.66 | 10.61 | -0.01 | -0.09 | 287734.46 | 30699.30 | 1.51 |
| 2025-06-12 | 10.70 | 10.62 | -0.09 | -0.84 | 191197.00 | 20306.50 | 1.00 |
| 2025-06-11 | 10.81 | 10.71 | -0.09 | -0.83 | 202872.10 | 21759.84 | 1.07 |
| 2025-06-10 | 10.70 | 10.80 | 0.22 | 2.08 | 414708.12 | 45165.74 | 2.18 |
| 2025-06-09 | 10.55 | 10.58 | 0.04 | 0.38 | 109124.97 | 11546.38 | 0.57 |
| 2025-06-06 | 10.50 | 10.54 | 0.06 | 0.57 | 153523.81 | 16207.44 | 0.81 |
| 2025-06-05 | 10.51 | 10.48 | -0.02 | -0.19 | 104010.00 | 10902.03 | 0.55 |
| 2025-06-04 | 10.41 | 10.50 | 0.09 | 0.87 | 104673.00 | 10946.76 | 0.55 |
| 2025-06-03 | 10.42 | 10.41 | -0.04 | -0.38 | 157476.84 | 16366.90 | 0.83 |
| 2025-05-30 | 10.50 | 10.45 | -0.07 | -0.67 | 124008.00 | 12969.58 | 0.65 |
| 2025-05-29 | 10.46 | 10.52 | 0.07 | 0.67 | 108808.79 | 11429.52 | 0.57 |
| 2025-05-28 | 10.59 | 10.45 | -0.14 | -1.32 | 137073.00 | 14389.90 | 0.72 |
| 2025-05-27 | 10.60 | 10.59 | -0.02 | -0.19 | 187686.00 | 19711.62 | 0.99 |
| 2025-05-26 | 10.70 | 10.61 | -0.10 | -0.93 | 123766.67 | 13155.43 | 0.65 |
| 2025-05-23 | 10.76 | 10.71 | -0.07 | -0.65 | 114357.00 | 12312.83 | 0.60 |
| 2025-05-22 | 10.86 | 10.78 | -0.09 | -0.83 | 120273.00 | 12984.02 | 0.63 |
| 2025-05-21 | 10.86 | 10.87 | 0.02 | 0.18 | 111998.74 | 12168.28 | 0.59 |
| 2025-05-20 | 10.86 | 10.85 | 0.00 | 0.00 | 103072.87 | 11180.70 | 0.54 |
| 2025-05-19 | 10.85 | 10.85 | -0.01 | -0.09 | 94997.83 | 10278.93 | 0.50 |
| 2025-05-16 | 10.88 | 10.86 | -0.02 | -0.18 | 128665.91 | 13941.27 | 0.68 |
| 2025-05-15 | 10.94 | 10.88 | -0.08 | -0.73 | 152667.00 | 16675.95 | 0.80 |
| 2025-05-14 | 10.89 | 10.96 | 0.04 | 0.37 | 163718.00 | 17894.05 | 0.86 |
| 2025-05-13 | 10.91 | 10.92 | 0.06 | 0.55 | 179845.08 | 19617.67 | 0.94 |
| 2025-05-12 | 10.86 | 10.86 | 0.03 | 0.28 | 137403.63 | 14888.61 | 0.72 |
| 2025-05-09 | 10.86 | 10.83 | -0.01 | -0.09 | 126240.47 | 13685.75 | 0.66 |
| 2025-05-08 | 10.87 | 10.84 | -0.06 | -0.55 | 152419.46 | 16515.05 | 0.80 |
| 2025-05-07 | 10.87 | 10.90 | 0.12 | 1.11 | 223830.99 | 24268.90 | 1.18 |
| 2025-05-06 | 10.73 | 10.78 | 0.10 | 0.94 | 160256.58 | 17202.36 | 0.84 |
| 2025-04-30 | 10.73 | 10.68 | -0.05 | -0.47 | 176505.01 | 18949.13 | 0.93 |
| 2025-04-29 | 10.85 | 10.73 | -0.11 | -1.02 | 162559.44 | 17483.97 | 0.85 |
| 2025-04-28 | 11.10 | 10.84 | -0.62 | -5.41 | 366655.00 | 39933.98 | 1.93 |
| 2025-04-25 | 11.44 | 11.46 | 0.03 | 0.26 | 115387.59 | 13221.40 | 0.61 |
| 2025-04-24 | 11.38 | 11.43 | 0.05 | 0.44 | 128651.00 | 14692.53 | 0.68 |
| 2025-04-23 | 11.30 | 11.38 | 0.10 | 0.89 | 144388.21 | 16401.17 | 0.76 |
| 2025-04-22 | 11.12 | 11.28 | 0.15 | 1.35 | 175018.70 | 19657.80 | 0.92 |
| 2025-04-21 | 11.11 | 11.13 | 0.03 | 0.27 | 151616.00 | 16818.87 | 0.80 |
| 2025-04-18 | 11.15 | 11.10 | -0.05 | -0.45 | 83031.00 | 9209.46 | 0.44 |
| 2025-04-17 | 10.98 | 11.15 | 0.11 | 1.00 | 126666.00 | 14114.17 | 0.67 |
| 2025-04-16 | 11.20 | 11.04 | -0.19 | -1.69 | 160055.00 | 17685.15 | 0.84 |
| 2025-04-15 | 11.30 | 11.23 | -0.08 | -0.71 | 111872.01 | 12553.61 | 0.59 |
| 2025-04-14 | 11.28 | 11.31 | 0.12 | 1.07 | 173615.20 | 19577.16 | 0.91 |
| 2025-04-11 | 11.20 | 11.19 | -0.08 | -0.71 | 144304.02 | 16145.94 | 0.76 |
| 2025-04-10 | 11.29 | 11.27 | 0.11 | 0.99 | 248480.83 | 28175.27 | 1.31 |
| 2025-04-09 | 11.03 | 11.16 | 0.02 | 0.18 | 254491.71 | 27995.70 | 1.34 |
| 2025-04-08 | 10.99 | 11.14 | 0.22 | 2.02 | 278352.88 | 30811.07 | 1.46 |
| 2025-04-07 | 11.36 | 10.92 | -1.21 | -9.98 | 338500.98 | 37754.43 | 1.78 |
| 2025-04-03 | 12.01 | 12.13 | 0.00 | 0.00 | 157761.00 | 19015.17 | 0.83 |
| 2025-04-02 | 12.18 | 12.13 | -0.02 | -0.17 | 111739.89 | 13561.67 | 0.59 |
| 2025-04-01 | 12.07 | 12.15 | 0.09 | 0.75 | 158009.00 | 19130.60 | 0.83 |
| 2025-03-31 | 12.09 | 12.06 | -0.06 | -0.50 | 216932.85 | 26163.44 | 1.14 |
| 2025-03-28 | 12.47 | 12.12 | -0.42 | -3.35 | 341027.60 | 41660.63 | 1.79 |
| 2025-03-27 | 12.51 | 12.54 | 0.03 | 0.24 | 315478.41 | 39670.11 | 1.66 |
| 2025-03-26 | 12.57 | 12.51 | -0.17 | -1.34 | 329698.90 | 41633.27 | 1.73 |
| 2025-03-25 | 12.43 | 12.68 | 0.22 | 1.77 | 410437.22 | 51621.89 | 2.16 |
| 2025-03-24 | 12.20 | 12.46 | 0.25 | 2.05 | 275768.52 | 34125.28 | 1.45 |
| 2025-03-21 | 12.16 | 12.21 | 0.01 | 0.08 | 180201.71 | 22035.72 | 0.95 |
| 2025-03-20 | 12.34 | 12.20 | -0.13 | -1.05 | 259264.57 | 31917.20 | 1.36 |
| 2025-03-19 | 12.16 | 12.33 | 0.14 | 1.15 | 239291.01 | 29428.27 | 1.26 |
| 2025-03-18 | 12.11 | 12.19 | 0.06 | 0.50 | 216719.01 | 26425.15 | 1.14 |
| 2025-03-17 | 12.07 | 12.13 | 0.11 | 0.92 | 260976.09 | 31674.23 | 1.37 |
| 2025-03-14 | 11.95 | 12.02 | 0.07 | 0.59 | 196872.49 | 23581.97 | 1.03 |
| 2025-03-13 | 11.93 | 11.95 | 0.02 | 0.17 | 168909.01 | 20139.77 | 0.89 |
| 2025-03-12 | 12.11 | 11.93 | -0.17 | -1.41 | 222437.00 | 26622.88 | 1.17 |
| 2025-03-11 | 11.80 | 12.10 | 0.29 | 2.46 | 334658.01 | 40094.17 | 1.76 |
| 2025-03-10 | 11.75 | 11.81 | 0.07 | 0.60 | 141366.88 | 16614.78 | 0.74 |
| 2025-03-07 | 11.55 | 11.74 | 0.15 | 1.29 | 200401.36 | 23466.79 | 1.05 |
| 2025-03-06 | 11.56 | 11.59 | 0.06 | 0.52 | 138647.12 | 16024.84 | 0.73 |
| 2025-03-05 | 11.64 | 11.53 | -0.12 | -1.03 | 145467.51 | 16743.85 | 0.76 |
| 2025-03-04 | 11.63 | 11.65 | 0.00 | 0.00 | 113567.02 | 13210.27 | 0.60 |
| 2025-03-03 | 11.55 | 11.65 | 0.12 | 1.04 | 203846.00 | 23834.12 | 1.07 |
| 2025-02-28 | 11.60 | 11.53 | -0.11 | -0.95 | 144903.57 | 16807.00 | 0.76 |
| 2025-02-27 | 11.72 | 11.64 | -0.08 | -0.68 | 171502.00 | 19926.33 | 0.90 |
| 2025-02-26 | 11.63 | 11.72 | 0.07 | 0.60 | 158678.19 | 18597.93 | 0.83 |
| 2025-02-25 | 11.76 | 11.65 | -0.12 | -1.02 | 192013.79 | 22444.37 | 1.01 |
| 2025-02-24 | 11.76 | 11.77 | 0.05 | 0.43 | 210883.25 | 24926.12 | 1.11 |
日K线
周K线
月K线
