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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.82 | 9.10 | 8.57 | 9.08 | +5.83% | 1.86 | 4.83% |
| 2026-03-23 | 9.18 | 9.21 | 8.53 | 8.58 | -8.82% | 2.30 | 5.96% |
| 2026-03-20 | 10.49 | 10.55 | 9.41 | 9.41 | -10.04% | 3.85 | 9.13% |
| 2026-03-19 | 9.92 | 10.81 | 9.87 | 10.46 | +4.39% | 3.99 | 8.77% |
| 2026-03-18 | 9.89 | 10.04 | 9.76 | 10.02 | +1.62% | 0.75 | 1.75% |
| 2026-03-17 | 10.16 | 10.19 | 9.84 | 9.86 | -2.67% | 0.81 | 1.88% |
| 2026-03-16 | 10.14 | 10.16 | 9.90 | 10.13 | +0.30% | 1.05 | 2.41% |
| 2026-03-13 | 10.18 | 10.25 | 10.05 | 10.10 | -0.88% | 1.07 | 2.42% |
| 2026-03-12 | 10.57 | 10.57 | 10.17 | 10.19 | -3.69% | 1.41 | 3.17% |
| 2026-03-11 | 10.78 | 10.80 | 10.53 | 10.58 | -1.76% | 0.97 | 2.10% |
| 2026-03-10 | 10.68 | 10.89 | 10.68 | 10.77 | +1.32% | 1.01 | 2.15% |
| 2026-03-09 | 11.02 | 11.04 | 10.42 | 10.63 | -4.32% | 1.84 | 3.98% |
| 2026-03-06 | 10.89 | 11.20 | 10.85 | 11.11 | +1.18% | 1.18 | 2.45% |
| 2026-03-05 | 11.11 | 11.14 | 10.90 | 10.98 | 0.00% | 1.13 | 2.36% |
| 2026-03-04 | 10.86 | 11.14 | 10.71 | 10.98 | +0.83% | 1.59 | 3.35% |
| 2026-03-03 | 11.45 | 11.55 | 10.87 | 10.89 | -4.47% | 2.48 | 5.10% |
| 2026-03-02 | 11.45 | 11.61 | 11.24 | 11.40 | +0.71% | 3.31 | 6.67% |
| 2026-02-27 | 11.23 | 11.34 | 11.13 | 11.32 | +0.71% | 1.53 | 3.13% |
| 2026-02-26 | 11.15 | 11.27 | 11.10 | 11.24 | +0.90% | 1.02 | 2.09% |
| 2026-02-25 | 11.16 | 11.25 | 11.08 | 11.14 | -0.54% | 1.15 | 2.37% |