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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.68 | 11.76 | 11.57 | 11.71 | +0.26% | 2.33 | 1.89% |
| 2025-06-24 | 11.57 | 11.73 | 11.49 | 11.68 | +0.95% | 1.99 | 1.62% |
| 2025-06-23 | 11.43 | 11.66 | 11.38 | 11.57 | +0.26% | 1.65 | 1.35% |
| 2025-06-20 | 11.80 | 11.86 | 11.48 | 11.54 | -2.29% | 2.43 | 1.98% |
| 2025-06-19 | 12.06 | 12.17 | 11.80 | 11.81 | -2.07% | 2.74 | 2.18% |
| 2025-06-18 | 12.14 | 12.22 | 11.95 | 12.06 | +0.25% | 2.51 | 1.96% |
| 2025-06-17 | 11.94 | 12.15 | 11.91 | 12.03 | +0.75% | 2.63 | 2.06% |
| 2025-06-16 | 11.82 | 12.09 | 11.80 | 11.94 | +0.76% | 1.98 | 1.56% |
| 2025-06-13 | 11.97 | 12.08 | 11.83 | 11.85 | -1.66% | 2.41 | 1.91% |
| 2025-06-12 | 12.03 | 12.14 | 11.91 | 12.05 | +0.42% | 2.45 | 1.92% |
| 2025-06-11 | 11.92 | 12.02 | 11.87 | 12.00 | +0.83% | 1.93 | 1.50% |
| 2025-06-10 | 12.12 | 12.19 | 11.86 | 11.90 | -2.10% | 3.50 | 2.71% |
| 2025-06-09 | 12.19 | 12.21 | 12.01 | 12.16 | -0.16% | 3.19 | 2.46% |
| 2025-06-06 | 12.08 | 12.35 | 12.07 | 12.18 | +0.98% | 3.98 | 3.03% |
| 2025-06-05 | 12.03 | 12.24 | 11.99 | 12.06 | +1.07% | 3.72 | 2.86% |
| 2025-06-04 | 11.95 | 12.01 | 11.89 | 11.93 | +0.25% | 2.56 | 1.99% |
| 2025-06-03 | 12.02 | 12.18 | 11.88 | 11.90 | -2.26% | 4.49 | 3.48% |
| 2025-05-30 | 12.35 | 12.45 | 12.10 | 12.18 | -1.98% | 3.39 | 2.58% |
| 2025-05-29 | 12.36 | 12.54 | 12.22 | 12.42 | -0.16% | 4.34 | 3.26% |
| 2025-05-28 | 12.79 | 12.80 | 12.43 | 12.44 | -3.80% | 6.80 | 5.03% |