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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.83 | 16.95 | 15.83 | 16.95 | +9.99% | 12.83 | 7.33% |
| 2026-02-13 | 15.78 | 15.79 | 15.39 | 15.41 | -2.78% | 4.29 | 2.61% |
| 2026-02-12 | 15.73 | 16.04 | 15.71 | 15.85 | -0.50% | 4.91 | 2.92% |
| 2026-02-11 | 15.60 | 16.32 | 15.58 | 15.93 | +1.72% | 7.61 | 4.49% |
| 2026-02-10 | 15.78 | 15.84 | 15.49 | 15.66 | -0.25% | 5.33 | 3.22% |
| 2026-02-09 | 15.68 | 15.81 | 15.41 | 15.70 | +1.36% | 7.03 | 4.27% |
| 2026-02-06 | 14.85 | 15.80 | 14.76 | 15.49 | +2.31% | 7.20 | 4.40% |
| 2026-02-05 | 15.56 | 15.83 | 15.06 | 15.14 | -3.44% | 5.75 | 3.55% |
| 2026-02-04 | 15.66 | 15.85 | 15.33 | 15.68 | +0.58% | 5.64 | 3.41% |
| 2026-02-03 | 15.58 | 15.61 | 15.13 | 15.59 | +2.84% | 6.65 | 4.08% |
| 2026-02-02 | 16.06 | 16.18 | 15.15 | 15.16 | -8.62% | 10.82 | 6.55% |
| 2026-01-30 | 16.63 | 16.88 | 15.89 | 16.59 | -0.96% | 10.60 | 6.12% |
| 2026-01-29 | 17.22 | 17.35 | 16.59 | 16.75 | -2.62% | 12.60 | 7.05% |
| 2026-01-28 | 16.47 | 17.32 | 16.41 | 17.20 | +4.43% | 12.95 | 7.22% |
| 2026-01-27 | 16.56 | 16.88 | 16.18 | 16.47 | -0.60% | 10.91 | 6.25% |
| 2026-01-26 | 16.66 | 17.14 | 16.40 | 16.57 | +0.79% | 14.77 | 8.34% |
| 2026-01-23 | 16.26 | 16.56 | 16.13 | 16.44 | +1.04% | 9.30 | 5.40% |
| 2026-01-22 | 16.17 | 16.46 | 15.90 | 16.27 | +1.69% | 10.50 | 6.15% |
| 2026-01-21 | 15.90 | 16.15 | 15.63 | 16.00 | +1.01% | 10.43 | 6.19% |
| 2026-01-20 | 15.66 | 15.96 | 15.54 | 15.84 | +1.15% | 9.41 | 5.66% |