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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.77 | 10.95 | 10.54 | 10.78 | -1.10% | 3.84 | 8.23% |
| 2025-07-22 | 10.67 | 10.98 | 10.56 | 10.90 | +3.22% | 4.13 | 8.81% |
| 2025-07-21 | 10.39 | 10.79 | 10.24 | 10.56 | +1.34% | 3.92 | 8.55% |
| 2025-07-18 | 10.03 | 10.49 | 9.98 | 10.42 | +3.99% | 4.78 | 10.71% |
| 2025-07-17 | 9.45 | 10.17 | 9.44 | 10.02 | +6.14% | 3.64 | 8.48% |
| 2025-07-16 | 9.35 | 9.47 | 9.25 | 9.44 | +0.75% | 0.77 | 1.89% |
| 2025-07-15 | 9.60 | 9.65 | 9.25 | 9.37 | -3.00% | 1.60 | 3.92% |
| 2025-07-14 | 9.62 | 9.70 | 9.55 | 9.66 | +0.62% | 1.09 | 2.60% |
| 2025-07-11 | 9.52 | 9.60 | 9.50 | 9.60 | +0.95% | 1.13 | 2.72% |
| 2025-07-10 | 9.56 | 9.56 | 9.38 | 9.51 | -1.14% | 1.42 | 3.47% |
| 2025-07-09 | 9.64 | 9.90 | 9.60 | 9.62 | -0.41% | 2.19 | 5.17% |
| 2025-07-08 | 9.71 | 9.71 | 9.54 | 9.66 | -0.62% | 1.58 | 3.79% |
| 2025-07-07 | 9.60 | 9.79 | 9.47 | 9.72 | +1.67% | 2.11 | 5.03% |
| 2025-07-04 | 9.68 | 9.71 | 9.50 | 9.56 | -1.65% | 1.60 | 3.85% |
| 2025-07-03 | 9.79 | 9.89 | 9.61 | 9.72 | -1.32% | 2.13 | 5.07% |
| 2025-07-02 | 9.96 | 10.02 | 9.73 | 9.85 | -2.28% | 3.25 | 7.60% |
| 2025-07-01 | 10.33 | 10.36 | 9.94 | 10.08 | -4.09% | 4.50 | 10.23% |
| 2025-06-30 | 10.25 | 10.66 | 9.85 | 10.51 | +3.34% | 6.27 | 13.95% |
| 2025-06-27 | 9.57 | 10.29 | 9.56 | 10.17 | +4.95% | 5.85 | 13.64% |
| 2025-06-26 | 9.53 | 10.44 | 9.42 | 9.69 | +0.83% | 6.05 | 14.07% |