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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.86 | 14.22 | 13.75 | 14.00 | +0.29% | 3.70 | 2.49% |
| 2025-12-17 | 13.62 | 13.99 | 13.56 | 13.96 | +2.87% | 3.57 | 2.45% |
| 2025-12-16 | 13.95 | 14.07 | 13.51 | 13.57 | -3.62% | 3.47 | 2.41% |
| 2025-12-15 | 13.86 | 14.18 | 13.78 | 14.08 | +0.72% | 3.57 | 2.41% |
| 2025-12-12 | 14.08 | 14.24 | 13.90 | 13.98 | -0.71% | 3.46 | 2.33% |
| 2025-12-11 | 14.02 | 14.65 | 13.96 | 14.08 | +1.00% | 7.52 | 4.96% |
| 2025-12-10 | 13.80 | 14.00 | 13.61 | 13.94 | +0.94% | 3.52 | 2.41% |
| 2025-12-09 | 14.18 | 14.18 | 13.78 | 13.81 | -2.95% | 4.74 | 3.22% |
| 2025-12-08 | 14.43 | 14.51 | 14.11 | 14.23 | -1.59% | 4.45 | 2.96% |
| 2025-12-05 | 14.17 | 14.51 | 14.06 | 14.46 | +2.19% | 3.89 | 2.57% |
| 2025-12-04 | 14.50 | 14.57 | 14.03 | 14.15 | -2.88% | 4.96 | 3.29% |
| 2025-12-03 | 14.63 | 14.85 | 14.48 | 14.57 | -0.27% | 5.28 | 3.41% |
| 2025-12-02 | 14.82 | 14.82 | 14.50 | 14.61 | -1.81% | 4.46 | 2.89% |
| 2025-12-01 | 15.19 | 15.32 | 14.82 | 14.88 | -1.98% | 6.34 | 4.00% |
| 2025-11-28 | 14.59 | 15.60 | 14.53 | 15.18 | +3.83% | 10.68 | 6.71% |
| 2025-11-27 | 14.51 | 15.01 | 14.50 | 14.62 | +0.97% | 5.94 | 3.80% |
| 2025-11-26 | 14.70 | 14.91 | 14.46 | 14.48 | -1.76% | 5.68 | 3.67% |
| 2025-11-25 | 14.76 | 14.93 | 14.45 | 14.74 | +0.55% | 7.62 | 4.91% |
| 2025-11-24 | 15.33 | 15.34 | 14.44 | 14.66 | -3.11% | 7.75 | 4.97% |
| 2025-11-21 | 15.80 | 16.27 | 15.12 | 15.13 | -7.01% | 12.66 | 7.71% |