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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.20 | 14.80 | 13.70 | 13.73 | -0.44% | 19.41 | 12.94% |
| 2025-07-22 | 13.15 | 13.86 | 13.05 | 13.79 | +4.31% | 12.08 | 8.52% |
| 2025-07-21 | 13.13 | 13.43 | 13.00 | 13.22 | +1.46% | 11.29 | 8.08% |
| 2025-07-18 | 12.65 | 13.19 | 12.50 | 13.03 | +5.08% | 15.33 | 11.27% |
| 2025-07-17 | 11.85 | 12.57 | 11.82 | 12.40 | +4.73% | 8.91 | 6.91% |
| 2025-07-16 | 11.97 | 12.00 | 11.81 | 11.84 | -0.92% | 2.37 | 1.89% |
| 2025-07-15 | 11.81 | 12.11 | 11.78 | 11.95 | +1.36% | 4.71 | 3.72% |
| 2025-07-14 | 11.74 | 11.84 | 11.70 | 11.79 | +0.43% | 1.85 | 1.48% |
| 2025-07-11 | 11.77 | 11.78 | 11.70 | 11.74 | +0.34% | 2.05 | 1.65% |
| 2025-07-10 | 11.63 | 11.81 | 11.60 | 11.70 | +0.52% | 1.82 | 1.47% |
| 2025-07-09 | 11.75 | 11.77 | 11.60 | 11.64 | -1.02% | 2.14 | 1.73% |
| 2025-07-08 | 11.68 | 11.76 | 11.66 | 11.76 | +0.68% | 1.74 | 1.40% |
| 2025-07-07 | 11.78 | 11.81 | 11.65 | 11.68 | -1.18% | 2.04 | 1.65% |
| 2025-07-04 | 11.87 | 11.87 | 11.78 | 11.82 | -0.42% | 1.77 | 1.42% |
| 2025-07-03 | 11.96 | 11.97 | 11.84 | 11.87 | -0.67% | 2.08 | 1.66% |
| 2025-07-02 | 11.85 | 11.99 | 11.82 | 11.95 | +0.84% | 2.65 | 2.11% |
| 2025-07-01 | 11.92 | 11.92 | 11.79 | 11.85 | -0.59% | 2.03 | 1.62% |
| 2025-06-30 | 12.00 | 12.06 | 11.78 | 11.92 | -0.67% | 2.95 | 2.34% |
| 2025-06-27 | 11.62 | 12.20 | 11.62 | 12.00 | +3.81% | 5.57 | 4.42% |
| 2025-06-26 | 11.71 | 11.72 | 11.56 | 11.56 | -1.28% | 2.33 | 1.90% |