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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 11.10 | 11.27 | 11.03 | 11.14 | -0.18% | 1.91 | 3.93% |
| 2025-08-19 | 11.40 | 11.40 | 11.13 | 11.16 | -2.11% | 2.52 | 5.18% |
| 2025-08-18 | 11.32 | 11.60 | 11.18 | 11.40 | +1.06% | 3.56 | 7.25% |
| 2025-08-15 | 11.41 | 11.44 | 11.07 | 11.28 | -4.41% | 4.20 | 8.63% |
| 2025-08-14 | 13.00 | 13.09 | 11.79 | 11.80 | -7.09% | 6.94 | 12.95% |
| 2025-08-13 | 11.93 | 12.83 | 11.91 | 12.70 | +5.57% | 4.55 | 8.47% |
| 2025-08-12 | 12.70 | 12.75 | 12.01 | 12.03 | -5.87% | 4.85 | 9.16% |
| 2025-08-11 | 12.28 | 12.86 | 12.20 | 12.78 | +3.15% | 3.49 | 6.39% |
| 2025-08-08 | 12.65 | 12.67 | 12.28 | 12.39 | -2.98% | 3.32 | 6.16% |
| 2025-08-07 | 12.12 | 12.93 | 11.91 | 12.77 | +4.76% | 5.75 | 10.66% |
| 2025-08-06 | 12.11 | 12.34 | 12.00 | 12.19 | -0.08% | 3.91 | 7.38% |
| 2025-08-05 | 11.78 | 12.48 | 11.76 | 12.20 | +3.48% | 4.80 | 9.05% |
| 2025-08-04 | 11.24 | 11.85 | 11.24 | 11.79 | +2.43% | 3.51 | 6.97% |
| 2025-08-01 | 11.50 | 11.90 | 11.29 | 11.51 | +0.70% | 3.29 | 6.56% |
| 2025-07-31 | 11.28 | 11.60 | 11.21 | 11.43 | +0.35% | 2.12 | 4.25% |
| 2025-07-30 | 11.48 | 11.56 | 11.28 | 11.39 | -1.39% | 2.38 | 4.82% |
| 2025-07-29 | 11.55 | 11.75 | 11.39 | 11.55 | +0.26% | 2.64 | 5.28% |
| 2025-07-28 | 10.85 | 11.91 | 10.85 | 11.52 | +6.18% | 5.41 | 10.85% |
| 2025-07-25 | 10.88 | 10.98 | 10.67 | 10.85 | -0.55% | 2.27 | 4.85% |
| 2025-07-24 | 10.70 | 11.27 | 10.62 | 10.91 | +1.21% | 3.15 | 6.60% |