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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.33 | 16.77 | 16.30 | 16.69 | +2.64% | 9.32 | 5.30% |
| 2026-04-21 | 15.84 | 16.60 | 15.47 | 16.26 | +2.72% | 9.91 | 5.81% |
| 2026-04-20 | 15.81 | 15.90 | 15.60 | 15.83 | 0.00% | 4.23 | 2.53% |
| 2026-04-17 | 15.91 | 16.17 | 15.78 | 15.83 | -0.57% | 4.76 | 2.83% |
| 2026-04-16 | 15.47 | 16.05 | 15.41 | 15.92 | +2.64% | 6.78 | 4.05% |
| 2026-04-15 | 16.04 | 16.04 | 15.46 | 15.51 | -3.36% | 7.32 | 4.43% |
| 2026-04-14 | 16.01 | 16.08 | 15.75 | 16.05 | -0.43% | 4.94 | 2.94% |
| 2026-04-13 | 16.20 | 16.29 | 15.68 | 16.12 | +0.37% | 6.34 | 3.76% |
| 2026-04-10 | 16.08 | 16.52 | 15.93 | 16.06 | +0.38% | 6.14 | 3.58% |
| 2026-04-09 | 16.00 | 16.23 | 15.78 | 16.00 | -0.25% | 5.52 | 3.27% |
| 2026-04-08 | 15.68 | 16.10 | 15.39 | 16.04 | +0.25% | 8.65 | 5.15% |
| 2026-04-07 | 15.22 | 16.07 | 15.13 | 16.00 | +5.19% | 7.66 | 4.59% |
| 2026-04-03 | 15.86 | 15.89 | 15.13 | 15.21 | -3.67% | 5.56 | 3.43% |
| 2026-04-02 | 16.30 | 16.30 | 15.65 | 15.79 | -3.13% | 7.44 | 4.41% |
| 2026-04-01 | 16.62 | 16.73 | 16.26 | 16.30 | -0.85% | 6.75 | 3.88% |
| 2026-03-31 | 17.01 | 17.16 | 16.40 | 16.44 | -4.92% | 9.52 | 5.38% |
| 2026-03-30 | 17.38 | 17.85 | 17.23 | 17.29 | +0.12% | 12.30 | 6.65% |
| 2026-03-27 | 16.50 | 17.59 | 16.43 | 17.27 | +3.29% | 12.87 | 7.07% |
| 2026-03-26 | 16.91 | 17.20 | 16.57 | 16.72 | -1.30% | 8.44 | 4.73% |
| 2026-03-25 | 16.39 | 17.14 | 16.18 | 16.94 | +2.05% | 11.65 | 6.54% |