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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.30 | 13.17 | 12.14 | 12.93 | +5.03% | 9.52 | 7.03% |
| 2025-05-26 | 12.17 | 12.31 | 12.02 | 12.31 | +1.21% | 4.61 | 3.52% |
| 2025-05-23 | 12.55 | 12.69 | 12.17 | 12.17 | -2.60% | 7.09 | 5.32% |
| 2025-05-22 | 12.93 | 12.94 | 12.39 | 12.49 | -5.22% | 10.21 | 7.56% |
| 2025-05-21 | 12.88 | 13.67 | 12.69 | 13.18 | +1.13% | 13.76 | 9.65% |
| 2025-05-20 | 13.28 | 14.29 | 12.90 | 13.03 | +0.30% | 20.24 | 13.94% |
| 2025-05-19 | 12.42 | 13.18 | 12.16 | 12.99 | +4.10% | 12.67 | 9.19% |
| 2025-05-16 | 12.47 | 12.64 | 12.21 | 12.48 | +3.59% | 10.71 | 8.00% |
| 2025-05-15 | 12.39 | 12.70 | 12.02 | 12.05 | -3.47% | 9.33 | 7.05% |
| 2025-05-14 | 11.79 | 13.07 | 11.70 | 12.48 | +4.53% | 14.21 | 10.70% |
| 2025-05-13 | 11.70 | 12.10 | 11.51 | 11.94 | +3.06% | 9.09 | 7.15% |
| 2025-05-12 | 11.60 | 11.75 | 11.51 | 11.59 | +0.51% | 3.80 | 3.05% |
| 2025-05-09 | 11.70 | 11.75 | 11.43 | 11.53 | -2.33% | 4.26 | 3.43% |
| 2025-05-08 | 11.99 | 12.11 | 11.65 | 11.80 | -2.60% | 9.56 | 7.50% |
| 2025-05-07 | 11.19 | 12.12 | 11.02 | 12.12 | +10.00% | 12.65 | 9.98% |
| 2025-05-06 | 10.76 | 11.02 | 10.74 | 11.02 | +2.66% | 3.52 | 3.00% |