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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.89 | 10.21 | 9.82 | 10.10 | +1.81% | 0.77 | 1.77% |
| 2025-12-17 | 9.97 | 10.07 | 9.63 | 9.92 | -0.50% | 0.82 | 1.92% |
| 2025-12-16 | 10.19 | 10.21 | 9.84 | 9.97 | -1.58% | 0.74 | 1.71% |
| 2025-12-15 | 10.33 | 10.39 | 10.08 | 10.13 | -1.27% | 0.74 | 1.66% |
| 2025-12-12 | 10.21 | 10.43 | 10.21 | 10.26 | 0.00% | 0.59 | 1.33% |
| 2025-12-11 | 10.39 | 10.42 | 10.25 | 10.26 | -1.06% | 0.57 | 1.27% |
| 2025-12-10 | 10.41 | 10.50 | 10.32 | 10.37 | -0.38% | 0.49 | 1.08% |
| 2025-12-09 | 10.46 | 10.58 | 10.41 | 10.41 | -0.86% | 0.67 | 1.47% |
| 2025-12-08 | 10.60 | 10.86 | 10.48 | 10.50 | -0.28% | 1.00 | 2.17% |
| 2025-12-05 | 10.28 | 10.55 | 10.21 | 10.53 | +2.03% | 0.84 | 1.85% |
| 2025-12-04 | 10.22 | 10.47 | 10.18 | 10.32 | +0.39% | 0.58 | 1.29% |
| 2025-12-03 | 10.40 | 10.41 | 10.21 | 10.28 | -1.15% | 0.63 | 1.42% |
| 2025-12-02 | 10.39 | 10.51 | 10.28 | 10.40 | +0.10% | 0.61 | 1.34% |
| 2025-12-01 | 10.42 | 10.60 | 10.38 | 10.39 | 0.00% | 0.75 | 1.65% |
| 2025-11-28 | 10.08 | 10.39 | 10.08 | 10.39 | +2.67% | 0.75 | 1.69% |
| 2025-11-27 | 10.10 | 10.20 | 10.02 | 10.12 | +0.10% | 0.54 | 1.24% |
| 2025-11-26 | 10.42 | 10.49 | 10.11 | 10.11 | -3.16% | 0.96 | 2.17% |
| 2025-11-25 | 10.43 | 10.57 | 10.31 | 10.44 | -0.10% | 1.21 | 2.67% |
| 2025-11-24 | 9.88 | 10.51 | 9.88 | 10.45 | +5.88% | 1.98 | 4.43% |
| 2025-11-21 | 10.03 | 10.19 | 9.74 | 9.87 | -2.28% | 0.93 | 2.16% |