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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.92 | 11.24 | 10.88 | 11.20 | +3.04% | 1.66 | 3.44% |
| 2026-02-13 | 10.70 | 11.03 | 10.69 | 10.87 | +1.12% | 1.19 | 2.51% |
| 2026-02-12 | 10.75 | 10.85 | 10.63 | 10.75 | +0.09% | 0.93 | 2.00% |
| 2026-02-11 | 10.79 | 10.87 | 10.72 | 10.74 | -0.56% | 0.62 | 1.33% |
| 2026-02-10 | 10.72 | 10.95 | 10.67 | 10.80 | +0.19% | 0.78 | 1.67% |
| 2026-02-09 | 10.71 | 10.90 | 10.63 | 10.78 | +1.41% | 0.90 | 1.93% |
| 2026-02-06 | 10.53 | 10.73 | 10.50 | 10.63 | 0.00% | 0.75 | 1.63% |
| 2026-02-05 | 10.70 | 10.94 | 10.60 | 10.63 | -1.30% | 0.89 | 1.92% |
| 2026-02-04 | 10.46 | 10.95 | 10.43 | 10.77 | +2.28% | 1.32 | 2.84% |
| 2026-02-03 | 10.41 | 10.53 | 10.21 | 10.53 | +1.84% | 1.15 | 2.54% |
| 2026-02-02 | 10.61 | 10.68 | 10.32 | 10.34 | -2.91% | 1.30 | 2.85% |
| 2026-01-30 | 10.80 | 10.86 | 10.41 | 10.65 | -1.75% | 1.38 | 3.01% |
| 2026-01-29 | 11.18 | 11.28 | 10.80 | 10.84 | -3.99% | 1.91 | 4.01% |
| 2026-01-28 | 11.71 | 11.75 | 11.25 | 11.29 | -3.50% | 2.28 | 4.62% |
| 2026-01-27 | 11.52 | 11.79 | 11.36 | 11.70 | +0.43% | 2.19 | 4.36% |
| 2026-01-26 | 11.56 | 11.82 | 11.31 | 11.65 | +0.87% | 3.09 | 6.17% |
| 2026-01-23 | 11.66 | 11.72 | 11.51 | 11.55 | -0.94% | 1.65 | 3.28% |
| 2026-01-22 | 11.49 | 11.85 | 11.45 | 11.66 | +1.39% | 1.68 | 3.31% |
| 2026-01-21 | 11.43 | 11.76 | 11.25 | 11.50 | 0.00% | 1.79 | 3.58% |
| 2026-01-20 | 11.76 | 11.98 | 11.40 | 11.50 | -2.62% | 2.77 | 5.50% |