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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.19 | 10.22 | 10.07 | 10.10 | -1.17% | 0.58 | 1.32% |
| 2025-11-19 | 10.10 | 10.30 | 10.06 | 10.22 | +0.99% | 0.91 | 2.07% |
| 2025-11-18 | 10.36 | 10.47 | 10.06 | 10.12 | -2.79% | 1.27 | 2.88% |
| 2025-11-17 | 10.40 | 10.85 | 10.35 | 10.41 | +1.36% | 1.74 | 3.83% |
| 2025-11-14 | 10.33 | 10.40 | 10.26 | 10.27 | -0.77% | 0.92 | 2.06% |
| 2025-11-13 | 10.42 | 10.48 | 10.33 | 10.35 | -0.58% | 0.85 | 1.89% |
| 2025-11-12 | 10.59 | 10.59 | 10.30 | 10.41 | -1.42% | 0.80 | 1.78% |
| 2025-11-11 | 10.65 | 10.67 | 10.53 | 10.56 | -0.66% | 0.49 | 1.07% |
| 2025-11-10 | 10.57 | 10.70 | 10.56 | 10.63 | +0.57% | 0.52 | 1.13% |
| 2025-11-07 | 10.67 | 10.67 | 10.53 | 10.57 | -1.12% | 0.57 | 1.24% |
| 2025-11-06 | 10.71 | 10.82 | 10.61 | 10.69 | -0.37% | 0.64 | 1.37% |
| 2025-11-05 | 10.68 | 10.80 | 10.61 | 10.73 | -0.09% | 0.54 | 1.15% |
| 2025-11-04 | 10.83 | 10.89 | 10.68 | 10.74 | -1.20% | 0.74 | 1.60% |
| 2025-11-03 | 10.96 | 11.02 | 10.84 | 10.87 | -0.82% | 0.96 | 2.03% |
| 2025-10-31 | 10.97 | 11.11 | 10.93 | 10.96 | -0.09% | 0.76 | 1.60% |
| 2025-10-30 | 11.12 | 11.12 | 10.92 | 10.97 | -1.35% | 1.01 | 2.11% |
| 2025-10-29 | 10.98 | 11.15 | 10.98 | 11.12 | +0.45% | 1.06 | 2.20% |
| 2025-10-28 | 10.95 | 11.16 | 10.84 | 11.07 | +0.64% | 1.21 | 2.52% |
| 2025-10-27 | 10.75 | 11.03 | 10.70 | 11.00 | +3.87% | 1.74 | 3.68% |
| 2025-10-24 | 10.49 | 10.76 | 10.45 | 10.59 | +1.24% | 0.79 | 1.70% |