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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.19 | 13.68 | 13.03 | 13.61 | +2.95% | 6.25 | 4.41% |
| 2025-10-22 | 13.63 | 13.65 | 13.17 | 13.22 | -2.00% | 5.14 | 3.63% |
| 2025-10-21 | 13.20 | 13.85 | 13.13 | 13.49 | +2.27% | 6.27 | 4.41% |
| 2025-10-20 | 13.18 | 13.43 | 12.93 | 13.19 | +1.54% | 6.54 | 4.70% |
| 2025-10-17 | 13.38 | 13.47 | 12.99 | 12.99 | -2.40% | 6.45 | 4.61% |
| 2025-10-16 | 14.65 | 14.79 | 13.26 | 13.31 | -9.46% | 10.64 | 7.27% |
| 2025-10-15 | 14.68 | 14.90 | 14.38 | 14.70 | 0.00% | 4.65 | 3.01% |
| 2025-10-14 | 14.97 | 15.28 | 14.60 | 14.70 | -1.80% | 5.94 | 3.77% |
| 2025-10-13 | 14.37 | 15.03 | 14.37 | 14.97 | -0.99% | 5.41 | 3.45% |
| 2025-10-10 | 14.79 | 15.26 | 14.67 | 15.12 | +1.34% | 7.32 | 4.60% |
| 2025-10-09 | 14.79 | 15.04 | 14.27 | 14.92 | +1.36% | 8.92 | 5.73% |
| 2025-09-30 | 14.75 | 15.03 | 14.49 | 14.72 | +1.31% | 11.12 | 7.12% |
| 2025-09-29 | 13.17 | 14.53 | 13.14 | 14.53 | +9.99% | 8.76 | 5.97% |
| 2025-09-26 | 13.07 | 13.42 | 12.95 | 13.21 | +0.99% | 3.11 | 2.22% |
| 2025-09-25 | 13.20 | 13.23 | 13.01 | 13.08 | -1.13% | 2.63 | 1.90% |
| 2025-09-24 | 12.99 | 13.24 | 12.92 | 13.23 | +1.38% | 2.76 | 2.00% |
| 2025-09-23 | 13.30 | 13.37 | 12.85 | 13.05 | -2.32% | 2.96 | 2.15% |
| 2025-09-22 | 13.74 | 13.84 | 13.21 | 13.36 | -2.55% | 4.06 | 2.87% |
| 2025-09-19 | 13.70 | 13.95 | 13.60 | 13.71 | 0.00% | 2.71 | 1.86% |
| 2025-09-18 | 14.37 | 14.38 | 13.54 | 13.71 | -4.66% | 6.07 | 4.11% |