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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.98 | 17.07 | 15.68 | 16.27 | +1.81% | 15.65 | 8.98% |
| 2025-11-19 | 15.66 | 16.43 | 15.63 | 15.98 | +1.65% | 9.44 | 5.59% |
| 2025-11-18 | 15.78 | 16.67 | 15.56 | 15.72 | -0.88% | 11.15 | 6.60% |
| 2025-11-17 | 15.96 | 16.29 | 15.72 | 15.86 | -0.38% | 7.85 | 4.66% |
| 2025-11-14 | 15.81 | 16.19 | 15.70 | 15.92 | -0.75% | 8.20 | 4.86% |
| 2025-11-13 | 15.40 | 16.34 | 15.40 | 16.04 | +4.16% | 11.30 | 6.68% |
| 2025-11-12 | 15.78 | 15.82 | 15.11 | 15.40 | -3.21% | 9.08 | 5.60% |
| 2025-11-11 | 15.78 | 16.18 | 15.69 | 15.91 | +0.57% | 9.88 | 5.86% |
| 2025-11-10 | 15.60 | 16.45 | 15.50 | 15.82 | +3.20% | 17.59 | 10.39% |
| 2025-11-07 | 15.00 | 15.63 | 14.94 | 15.33 | +1.32% | 14.89 | 9.19% |
| 2025-11-06 | 14.19 | 15.32 | 14.15 | 15.13 | +6.62% | 15.48 | 9.82% |
| 2025-11-05 | 13.58 | 14.38 | 13.40 | 14.19 | +3.20% | 8.47 | 5.74% |
| 2025-11-04 | 14.04 | 14.22 | 13.63 | 13.75 | -2.34% | 4.72 | 3.22% |
| 2025-11-03 | 13.93 | 14.23 | 13.71 | 14.08 | +1.44% | 5.41 | 3.66% |
| 2025-10-31 | 13.72 | 14.30 | 13.67 | 13.88 | +1.09% | 6.67 | 4.49% |
| 2025-10-30 | 13.80 | 13.86 | 13.56 | 13.73 | -1.36% | 4.11 | 2.84% |
| 2025-10-29 | 13.38 | 13.98 | 13.38 | 13.92 | +3.73% | 5.50 | 3.79% |
| 2025-10-28 | 13.66 | 13.70 | 13.32 | 13.42 | -1.69% | 4.62 | 3.23% |
| 2025-10-27 | 13.58 | 14.15 | 13.58 | 13.65 | +2.09% | 8.95 | 6.09% |
| 2025-10-24 | 13.56 | 13.79 | 13.30 | 13.37 | -1.76% | 4.81 | 3.38% |