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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.66 | 9.79 | 9.60 | 9.72 | 0.00% | 0.75 | 1.78% |
| 2026-04-21 | 9.75 | 9.84 | 9.64 | 9.72 | -0.82% | 0.90 | 2.14% |
| 2026-04-20 | 9.85 | 9.92 | 9.72 | 9.80 | 0.00% | 1.04 | 2.44% |
| 2026-04-17 | 9.65 | 9.83 | 9.62 | 9.80 | +1.14% | 0.68 | 1.61% |
| 2026-04-16 | 9.68 | 9.72 | 9.59 | 9.69 | 0.00% | 0.64 | 1.54% |
| 2026-04-15 | 9.78 | 9.95 | 9.66 | 9.69 | -0.92% | 1.21 | 2.84% |
| 2026-04-14 | 9.63 | 9.79 | 9.56 | 9.78 | +2.09% | 0.93 | 2.22% |
| 2026-04-13 | 9.43 | 9.60 | 9.37 | 9.58 | +1.48% | 0.66 | 1.61% |
| 2026-04-10 | 9.36 | 9.53 | 9.35 | 9.44 | +1.51% | 0.74 | 1.80% |
| 2026-04-09 | 9.32 | 9.41 | 9.20 | 9.30 | -0.32% | 0.66 | 1.62% |
| 2026-04-08 | 9.20 | 9.34 | 9.20 | 9.33 | +2.64% | 0.69 | 1.71% |
| 2026-04-07 | 8.91 | 9.13 | 8.90 | 9.09 | +2.13% | 0.51 | 1.30% |
| 2026-04-03 | 9.18 | 9.18 | 8.87 | 8.90 | -2.41% | 0.59 | 1.52% |
| 2026-04-02 | 9.24 | 9.30 | 9.05 | 9.12 | -1.19% | 0.58 | 1.46% |
| 2026-04-01 | 9.27 | 9.30 | 9.14 | 9.23 | +0.76% | 0.56 | 1.39% |
| 2026-03-31 | 9.31 | 9.42 | 9.15 | 9.16 | -1.93% | 0.78 | 1.93% |
| 2026-03-30 | 9.39 | 9.57 | 9.22 | 9.34 | -0.85% | 1.07 | 2.64% |
| 2026-03-27 | 8.85 | 9.45 | 8.80 | 9.42 | +5.25% | 1.50 | 3.73% |
| 2026-03-26 | 9.22 | 9.23 | 8.92 | 8.95 | -2.82% | 0.90 | 2.30% |
| 2026-03-25 | 9.05 | 9.23 | 9.00 | 9.21 | +1.43% | 1.40 | 3.52% |