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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.46 | 14.67 | 14.29 | 14.38 | -0.90% | 3.35 | 2.20% |
| 2025-09-16 | 14.68 | 15.04 | 14.32 | 14.51 | -1.02% | 4.29 | 2.79% |
| 2025-09-15 | 14.95 | 15.05 | 14.60 | 14.66 | -2.20% | 3.63 | 2.33% |
| 2025-09-12 | 14.90 | 15.20 | 14.66 | 14.99 | +0.27% | 4.48 | 2.84% |
| 2025-09-11 | 14.97 | 15.10 | 14.78 | 14.95 | -0.53% | 4.92 | 3.12% |
| 2025-09-10 | 14.66 | 15.39 | 14.66 | 15.03 | +0.40% | 7.39 | 4.64% |
| 2025-09-09 | 14.55 | 15.08 | 14.42 | 14.97 | +2.89% | 8.36 | 5.32% |
| 2025-09-08 | 14.00 | 14.60 | 13.70 | 14.55 | +3.71% | 7.43 | 4.90% |
| 2025-09-05 | 13.33 | 14.38 | 13.33 | 14.03 | +5.57% | 7.38 | 4.98% |
| 2025-09-04 | 13.51 | 13.59 | 13.09 | 13.29 | -2.21% | 3.63 | 2.57% |
| 2025-09-03 | 13.81 | 14.06 | 13.48 | 13.59 | -0.95% | 3.38 | 2.33% |
| 2025-09-02 | 14.36 | 14.36 | 13.65 | 13.72 | -3.92% | 4.62 | 3.15% |
| 2025-09-01 | 14.01 | 14.45 | 13.80 | 14.28 | +2.07% | 5.46 | 3.63% |
| 2025-08-29 | 13.96 | 14.30 | 13.91 | 13.99 | +0.29% | 4.22 | 2.84% |
| 2025-08-28 | 13.90 | 14.13 | 13.56 | 13.95 | 0.00% | 4.03 | 2.75% |
| 2025-08-27 | 14.30 | 14.52 | 13.95 | 13.95 | -2.92% | 6.27 | 4.17% |
| 2025-08-26 | 14.00 | 14.49 | 13.92 | 14.37 | +2.57% | 6.59 | 4.36% |
| 2025-08-25 | 14.00 | 14.24 | 13.69 | 14.01 | +0.43% | 6.43 | 4.33% |
| 2025-08-22 | 13.95 | 14.07 | 13.76 | 13.95 | -0.36% | 4.64 | 3.15% |
| 2025-08-21 | 13.69 | 14.24 | 13.65 | 14.00 | +1.82% | 6.70 | 4.53% |