鲁西化工

sz000830 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.17

涨跌幅

+0.54%

成交量

15,549,700 股

成交额

173,984,672 元

换手率

0.82%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.11	11.17	11.28	11.10	+0.54%	15,549,700	173,984,672	0.82
2026-10-13	11.24	11.11	11.34	11.04	-2.20%	20,345,100	226,875,824	1.07
2026-10-12	11.66	11.36	11.67	11.31	-2.57%	18,554,700	212,789,120	0.97
2026-10-09	11.49	11.66	11.68	11.49	+0.95%	16,491,200	191,290,784	0.87
2026-10-08	11.43	11.55	11.67	11.43	+1.05%	15,708,300	181,702,448	0.82
2026-09-30	11.24	11.43	11.50	11.23	+1.87%	16,754,300	191,150,080	0.88
2026-09-29	11.34	11.22	11.35	11.21	-0.88%	16,183,800	182,180,832	0.85
2026-09-28	11.57	11.32	11.59	11.25	-2.16%	17,207,900	195,503,344	0.90
2026-09-24	11.85	11.57	11.88	11.55	-2.36%	20,110,700	234,281,264	1.06
2026-09-23	11.86	11.85	11.92	11.76	-0.42%	14,233,000	168,441,824	0.75
2026-09-22	11.90	11.90	11.97	11.86	-0.67%	18,220,700	216,938,192	0.96
2026-09-21	11.74	11.98	12.01	11.70	+1.96%	22,839,900	271,268,672	1.20
2026-09-18	11.62	11.75	11.77	11.58	+1.38%	18,333,900	214,556,688	0.96
2026-09-17	11.81	11.59	11.92	11.55	-2.77%	32,389,900	377,990,304	1.70
2026-09-16	11.89	11.92	11.96	11.75	+0.00%	19,986,000	236,903,552	1.05
2026-09-15	11.97	11.92	12.03	11.86	-0.91%	16,632,200	198,388,160	0.87
2026-09-14	11.98	12.03	12.22	11.97	+0.08%	22,773,200	274,551,744	1.20
2026-09-11	12.50	12.02	12.57	11.94	-4.38%	39,263,100	473,944,640	2.06
2026-09-10	12.90	12.57	13.02	12.56	-2.03%	27,856,700	353,994,496	1.46
2026-09-09	12.90	12.83	13.03	12.68	-0.62%	26,063,300	334,675,872	1.37
2026-09-08	12.44	12.91	12.93	12.42	+3.78%	35,412,500	452,452,224	1.86
2026-09-07	12.66	12.44	12.79	12.41	-2.35%	30,780,400	385,581,888	1.62
2026-09-04	12.71	12.74	13.03	12.61	+0.39%	28,551,600	366,217,184	1.50
2026-09-03	12.88	12.69	12.92	12.62	-0.55%	24,892,800	317,589,280	1.31
2026-09-02	13.40	12.76	13.42	12.63	-3.63%	50,862,600	654,191,488	2.67
2026-09-01	12.96	13.24	13.69	12.84	+2.16%	62,716,700	838,183,104	3.29
2026-08-31	13.14	12.96	13.25	12.83	+0.15%	47,836,000	622,521,472	2.51
2026-08-28	12.45	12.94	13.01	12.38	+3.85%	56,685,300	725,948,800	2.98
2026-08-27	12.19	12.46	12.54	12.13	+2.13%	37,321,700	461,366,272	1.96
2026-08-26	11.82	12.20	12.23	11.76	+2.61%	38,556,100	465,516,160	2.02

需要全历史数据与程序化访问？查看鲁西化工日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000830 获取全部历史日线。