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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 13.30 | 13.80 | 13.30 | 13.75 | +3.38% | 6.37 | 4.44% |
| 2025-08-19 | 13.43 | 13.55 | 13.26 | 13.30 | -0.60% | 3.23 | 2.29% |
| 2025-08-18 | 13.66 | 13.71 | 13.36 | 13.38 | -1.98% | 4.74 | 3.32% |
| 2025-08-15 | 13.11 | 13.96 | 13.10 | 13.65 | +4.20% | 5.63 | 3.91% |
| 2025-08-14 | 13.53 | 13.57 | 13.10 | 13.10 | -3.03% | 2.86 | 2.04% |
| 2025-08-13 | 13.50 | 13.61 | 13.32 | 13.51 | -0.66% | 3.72 | 2.61% |
| 2025-08-12 | 13.69 | 13.74 | 13.39 | 13.60 | +0.29% | 3.85 | 2.69% |
| 2025-08-11 | 13.34 | 13.72 | 13.24 | 13.56 | +2.81% | 4.33 | 3.04% |
| 2025-08-08 | 13.23 | 13.35 | 13.05 | 13.19 | -0.45% | 2.18 | 1.57% |
| 2025-08-07 | 13.40 | 13.42 | 13.10 | 13.25 | -1.34% | 3.10 | 2.22% |
| 2025-08-06 | 13.44 | 13.66 | 13.38 | 13.43 | -0.81% | 3.00 | 2.10% |
| 2025-08-05 | 13.26 | 13.58 | 13.16 | 13.54 | +2.19% | 3.63 | 2.56% |
| 2025-08-04 | 13.35 | 13.40 | 13.13 | 13.25 | -1.19% | 3.14 | 2.24% |
| 2025-08-01 | 13.80 | 13.95 | 13.39 | 13.41 | -1.40% | 3.90 | 2.72% |
| 2025-07-31 | 14.07 | 14.11 | 13.53 | 13.60 | -4.36% | 5.35 | 3.68% |
| 2025-07-30 | 14.16 | 14.49 | 14.10 | 14.22 | -0.56% | 5.47 | 3.62% |
| 2025-07-29 | 13.91 | 14.44 | 13.54 | 14.30 | +2.14% | 7.53 | 5.09% |
| 2025-07-28 | 13.91 | 14.25 | 13.73 | 14.00 | -0.92% | 6.82 | 4.61% |
| 2025-07-25 | 14.18 | 14.57 | 14.09 | 14.13 | -0.42% | 8.54 | 5.65% |
| 2025-07-24 | 13.53 | 14.30 | 13.30 | 14.19 | +3.35% | 11.23 | 7.66% |