甘化科工 sz.000576
8.08
-1.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.21 | 8.29 | 8.00 | 8.08 | -1.46% | 0.72 | 2.05% |
| 2026-05-22 | 8.15 | 8.26 | 8.03 | 8.20 | +1.36% | 0.63 | 1.77% |
| 2026-05-21 | 8.30 | 8.43 | 8.07 | 8.09 | -2.18% | 0.68 | 1.90% |
| 2026-05-20 | 8.42 | 8.43 | 8.22 | 8.27 | -2.13% | 0.55 | 1.52% |
| 2026-05-19 | 8.40 | 8.47 | 8.26 | 8.45 | +0.60% | 0.66 | 1.82% |
| 2026-05-18 | 8.47 | 8.52 | 8.29 | 8.40 | -1.18% | 0.91 | 2.51% |
| 2026-05-15 | 8.75 | 8.78 | 8.41 | 8.50 | -2.30% | 1.09 | 2.93% |
| 2026-05-14 | 8.97 | 9.01 | 8.65 | 8.70 | -2.03% | 1.21 | 3.19% |
| 2026-05-13 | 8.75 | 9.06 | 8.63 | 8.88 | +1.49% | 1.18 | 3.08% |
| 2026-05-12 | 8.99 | 9.00 | 8.69 | 8.75 | -2.89% | 1.04 | 2.72% |
| 2026-05-11 | 9.03 | 9.18 | 8.89 | 9.01 | -0.11% | 0.90 | 2.30% |
| 2026-05-08 | 8.80 | 9.03 | 8.68 | 9.02 | +2.38% | 1.05 | 2.72% |
| 2026-05-07 | 8.83 | 8.87 | 8.73 | 8.81 | +0.11% | 0.77 | 2.04% |
| 2026-05-06 | 8.85 | 9.06 | 8.76 | 8.80 | -0.23% | 1.24 | 3.21% |
| 2026-04-30 | 9.19 | 9.23 | 8.73 | 8.82 | -5.77% | 1.71 | 4.46% |
| 2026-04-29 | 9.33 | 9.47 | 9.27 | 9.36 | +0.54% | 0.71 | 1.75% |
| 2026-04-28 | 9.45 | 9.45 | 9.24 | 9.31 | -2.10% | 0.75 | 1.86% |
| 2026-04-27 | 9.38 | 9.54 | 9.17 | 9.51 | +2.26% | 0.81 | 2.00% |
| 2026-04-24 | 9.48 | 9.49 | 9.21 | 9.30 | -1.80% | 0.58 | 1.45% |
| 2026-04-23 | 9.70 | 9.84 | 9.43 | 9.47 | -2.57% | 0.68 | 1.64% |