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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.61 | 8.61 | 8.37 | 8.39 | -3.45% | 2.34 | 6.38% |
| 2025-05-26 | 8.46 | 8.70 | 8.31 | 8.69 | +0.81% | 3.25 | 8.79% |
| 2025-05-23 | 8.20 | 8.68 | 8.03 | 8.62 | +3.86% | 4.17 | 11.47% |
| 2025-05-22 | 8.27 | 8.47 | 8.23 | 8.30 | +0.48% | 3.34 | 9.20% |
| 2025-05-21 | 8.35 | 8.41 | 8.19 | 8.26 | -1.55% | 2.67 | 7.46% |
| 2025-05-20 | 8.51 | 8.65 | 8.35 | 8.39 | -2.33% | 4.04 | 11.06% |
| 2025-05-19 | 8.89 | 9.00 | 8.45 | 8.59 | -6.02% | 5.95 | 15.82% |
| 2025-05-16 | 9.31 | 9.88 | 8.98 | 9.14 | -8.42% | 8.49 | 20.99% |
| 2025-05-15 | 10.00 | 11.08 | 9.41 | 9.98 | -0.89% | 12.70 | 28.43% |
| 2025-05-14 | 10.02 | 10.07 | 10.02 | 10.07 | +10.05% | 2.78 | 6.36% |
| 2025-05-13 | 8.72 | 9.29 | 8.48 | 9.15 | +2.81% | 7.54 | 19.41% |
| 2025-05-12 | 8.30 | 9.17 | 8.06 | 8.90 | +2.65% | 7.76 | 20.58% |
| 2025-05-09 | 7.85 | 8.67 | 7.75 | 8.67 | +10.03% | 6.55 | 17.92% |
| 2025-05-08 | 7.53 | 7.91 | 7.44 | 7.88 | +3.96% | 1.59 | 4.70% |
| 2025-05-07 | 7.35 | 7.65 | 7.30 | 7.58 | +4.26% | 1.28 | 3.96% |
| 2025-05-06 | 7.13 | 7.27 | 7.13 | 7.27 | +2.25% | 0.37 | 1.18% |