湖北宜化 sz.000422
14.23
-0.97%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.42 | 14.46 | 14.18 | 14.23 | -0.97% | 2.69 | 1.78% |
| 2026-05-22 | 14.41 | 14.52 | 14.18 | 14.37 | -0.28% | 3.38 | 2.23% |
| 2026-05-21 | 14.80 | 14.99 | 14.39 | 14.41 | -2.96% | 4.00 | 2.58% |
| 2026-05-20 | 14.76 | 14.90 | 14.50 | 14.85 | +0.07% | 3.40 | 2.19% |
| 2026-05-19 | 15.06 | 15.06 | 14.52 | 14.84 | -1.33% | 4.14 | 2.66% |
| 2026-05-18 | 15.30 | 15.39 | 14.86 | 15.04 | -2.34% | 4.94 | 3.10% |
| 2026-05-15 | 15.32 | 15.68 | 15.20 | 15.40 | +1.38% | 5.42 | 3.31% |
| 2026-05-14 | 15.89 | 15.95 | 15.18 | 15.19 | -4.82% | 7.73 | 4.73% |
| 2026-05-13 | 15.90 | 16.10 | 15.78 | 15.96 | 0.00% | 5.04 | 2.99% |
| 2026-05-12 | 16.39 | 16.47 | 15.85 | 15.96 | -2.62% | 6.98 | 4.11% |
| 2026-05-11 | 16.20 | 16.76 | 16.17 | 16.39 | +1.42% | 8.79 | 5.03% |
| 2026-05-08 | 16.05 | 16.59 | 15.90 | 16.16 | +0.44% | 8.16 | 4.77% |
| 2026-05-07 | 16.60 | 16.63 | 15.92 | 16.09 | -3.94% | 11.88 | 6.96% |
| 2026-05-06 | 16.93 | 17.10 | 16.39 | 16.75 | -0.89% | 8.87 | 5.04% |
| 2026-04-30 | 17.01 | 17.27 | 16.78 | 16.90 | -1.05% | 6.86 | 3.82% |
| 2026-04-29 | 16.82 | 17.16 | 16.38 | 17.08 | +1.07% | 9.04 | 5.04% |
| 2026-04-28 | 16.52 | 17.40 | 16.52 | 16.90 | +5.03% | 14.21 | 7.92% |
| 2026-04-27 | 16.10 | 16.29 | 15.68 | 16.09 | -2.54% | 7.51 | 4.44% |
| 2026-04-24 | 16.28 | 16.75 | 16.25 | 16.51 | +1.41% | 8.63 | 4.94% |
| 2026-04-23 | 16.62 | 16.69 | 16.00 | 16.28 | -2.46% | 7.70 | 4.48% |