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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.13 | 9.90 | 9.13 | 9.61 | +4.91% | 6.80 | 16.37% |
| 2025-06-24 | 9.23 | 9.55 | 9.12 | 9.16 | -0.76% | 6.61 | 16.45% |
| 2025-06-23 | 8.50 | 9.23 | 8.35 | 9.23 | +10.01% | 4.36 | 11.13% |
| 2025-06-20 | 8.46 | 8.57 | 8.35 | 8.39 | -1.18% | 1.21 | 3.31% |
| 2025-06-19 | 8.72 | 8.72 | 8.35 | 8.49 | -3.63% | 2.19 | 5.93% |
| 2025-06-18 | 8.78 | 8.97 | 8.72 | 8.81 | +0.23% | 2.12 | 5.52% |
| 2025-06-17 | 8.92 | 8.93 | 8.65 | 8.79 | -1.12% | 2.05 | 5.37% |
| 2025-06-16 | 9.14 | 9.15 | 8.84 | 8.89 | -2.74% | 2.71 | 6.98% |
| 2025-06-13 | 8.97 | 9.28 | 8.86 | 9.14 | +2.81% | 3.97 | 10.09% |
| 2025-06-12 | 8.87 | 8.93 | 8.73 | 8.89 | -0.22% | 1.57 | 4.11% |
| 2025-06-11 | 8.67 | 9.04 | 8.60 | 8.91 | +2.77% | 2.36 | 6.17% |
| 2025-06-10 | 8.90 | 8.91 | 8.59 | 8.67 | -2.58% | 1.85 | 4.88% |
| 2025-06-09 | 8.68 | 9.07 | 8.68 | 8.90 | +2.77% | 2.23 | 5.77% |
| 2025-06-06 | 8.93 | 8.94 | 8.64 | 8.66 | -2.81% | 2.20 | 5.79% |
| 2025-06-05 | 8.85 | 9.07 | 8.72 | 8.91 | -0.89% | 3.53 | 9.14% |
| 2025-06-04 | 8.41 | 9.06 | 8.32 | 8.99 | +6.77% | 4.26 | 11.31% |
| 2025-06-03 | 8.16 | 8.43 | 8.15 | 8.42 | +3.06% | 2.12 | 5.85% |
| 2025-05-30 | 8.15 | 8.32 | 8.05 | 8.17 | -0.12% | 1.58 | 4.46% |
| 2025-05-29 | 8.11 | 8.20 | 8.03 | 8.18 | +0.99% | 1.53 | 4.33% |
| 2025-05-28 | 8.38 | 8.39 | 8.07 | 8.10 | -3.46% | 2.35 | 6.62% |