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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.95 | 11.99 | 10.85 | 11.81 | +7.17% | 4.62 | 9.14% |
| 2026-01-16 | 10.98 | 11.19 | 10.85 | 11.02 | 0.00% | 2.10 | 4.39% |
| 2026-01-15 | 10.67 | 11.22 | 10.57 | 11.02 | +2.99% | 2.66 | 5.64% |
| 2026-01-14 | 10.86 | 10.97 | 10.52 | 10.70 | -1.47% | 1.75 | 3.75% |
| 2026-01-13 | 11.23 | 11.27 | 10.82 | 10.86 | -3.55% | 1.80 | 3.80% |
| 2026-01-12 | 11.17 | 11.29 | 11.02 | 11.26 | +0.90% | 2.03 | 4.19% |
| 2026-01-09 | 10.98 | 11.23 | 10.95 | 11.16 | +2.10% | 2.13 | 4.42% |
| 2026-01-08 | 10.58 | 10.96 | 10.56 | 10.93 | +2.73% | 1.60 | 3.40% |
| 2026-01-07 | 10.75 | 10.77 | 10.58 | 10.64 | -0.56% | 0.96 | 2.08% |
| 2026-01-06 | 10.53 | 10.70 | 10.46 | 10.70 | +1.61% | 1.18 | 2.56% |
| 2026-01-05 | 10.58 | 10.63 | 10.47 | 10.53 | 0.00% | 0.96 | 2.11% |
| 2025-12-31 | 10.39 | 10.57 | 10.30 | 10.53 | +1.25% | 0.74 | 1.64% |
| 2025-12-30 | 10.52 | 10.58 | 10.39 | 10.40 | -1.33% | 0.64 | 1.40% |
| 2025-12-29 | 10.49 | 10.60 | 10.42 | 10.54 | +0.19% | 0.76 | 1.66% |
| 2025-12-26 | 10.54 | 10.60 | 10.45 | 10.52 | +0.10% | 0.85 | 1.86% |
| 2025-12-25 | 10.45 | 10.55 | 10.38 | 10.51 | +1.06% | 0.78 | 1.73% |
| 2025-12-24 | 10.10 | 10.40 | 10.10 | 10.40 | +2.06% | 0.85 | 1.89% |
| 2025-12-23 | 10.24 | 10.32 | 10.14 | 10.19 | -0.59% | 0.75 | 1.69% |
| 2025-12-22 | 10.19 | 10.48 | 10.18 | 10.25 | +0.59% | 0.91 | 2.03% |
| 2025-12-19 | 10.08 | 10.30 | 10.07 | 10.19 | +0.89% | 0.53 | 1.19% |