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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.96 | 15.67 | 14.85 | 15.66 | +3.98% | 11.03 | 6.74% |
| 2026-01-16 | 15.22 | 15.55 | 14.97 | 15.06 | -0.92% | 7.32 | 4.55% |
| 2026-01-15 | 14.95 | 15.51 | 14.90 | 15.20 | +1.33% | 9.13 | 5.66% |
| 2026-01-14 | 14.75 | 15.15 | 14.75 | 15.00 | +1.42% | 9.71 | 6.14% |
| 2026-01-13 | 14.70 | 15.07 | 14.66 | 14.79 | +0.20% | 7.43 | 4.72% |
| 2026-01-12 | 14.86 | 14.89 | 14.58 | 14.76 | -1.01% | 7.40 | 4.76% |
| 2026-01-09 | 14.88 | 15.00 | 14.76 | 14.91 | -0.20% | 5.51 | 3.50% |
| 2026-01-08 | 15.00 | 15.26 | 14.78 | 14.94 | -0.20% | 6.41 | 4.05% |
| 2026-01-07 | 15.15 | 15.24 | 14.92 | 14.97 | -0.80% | 6.66 | 4.18% |
| 2026-01-06 | 14.55 | 15.15 | 14.48 | 15.09 | +3.85% | 9.20 | 5.83% |
| 2026-01-05 | 14.25 | 14.65 | 14.25 | 14.53 | +2.25% | 5.45 | 3.55% |
| 2025-12-31 | 14.47 | 14.48 | 14.18 | 14.21 | -2.27% | 3.80 | 2.52% |
| 2025-12-30 | 14.10 | 14.74 | 13.92 | 14.54 | +2.32% | 5.40 | 3.54% |
| 2025-12-29 | 14.64 | 14.65 | 14.18 | 14.21 | -2.87% | 5.32 | 3.52% |
| 2025-12-26 | 14.48 | 14.70 | 14.36 | 14.63 | +1.53% | 6.11 | 3.96% |
| 2025-12-25 | 14.31 | 14.53 | 14.14 | 14.41 | +0.70% | 3.99 | 2.62% |
| 2025-12-24 | 14.24 | 14.39 | 14.17 | 14.31 | 0.00% | 3.63 | 2.40% |
| 2025-12-23 | 14.20 | 14.49 | 14.12 | 14.31 | +0.63% | 4.85 | 3.20% |
| 2025-12-22 | 14.20 | 14.39 | 14.11 | 14.22 | +0.35% | 3.14 | 2.09% |
| 2025-12-19 | 13.95 | 14.21 | 13.95 | 14.17 | +1.21% | 3.17 | 2.12% |