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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.42 | 10.57 | 10.27 | 10.46 | +0.10% | 0.51 | 1.13% |
| 2025-10-22 | 10.46 | 10.57 | 10.43 | 10.45 | -0.48% | 0.52 | 1.13% |
| 2025-10-21 | 10.36 | 10.51 | 10.30 | 10.50 | +1.84% | 0.59 | 1.30% |
| 2025-10-20 | 10.28 | 10.42 | 10.21 | 10.31 | +1.28% | 0.56 | 1.26% |
| 2025-10-17 | 10.45 | 10.52 | 10.17 | 10.18 | -2.49% | 1.06 | 2.37% |
| 2025-10-16 | 10.81 | 10.87 | 10.36 | 10.44 | -3.42% | 1.24 | 2.70% |
| 2025-10-15 | 10.82 | 10.89 | 10.63 | 10.81 | -0.64% | 0.97 | 2.07% |
| 2025-10-14 | 11.00 | 11.09 | 10.83 | 10.88 | -1.09% | 0.98 | 2.07% |
| 2025-10-13 | 10.40 | 11.03 | 10.22 | 11.00 | +2.14% | 1.58 | 3.36% |
| 2025-10-10 | 10.83 | 10.92 | 10.69 | 10.77 | -0.83% | 1.06 | 2.26% |
| 2025-10-09 | 10.77 | 10.88 | 10.57 | 10.86 | +1.21% | 0.99 | 2.13% |
| 2025-09-30 | 10.59 | 10.83 | 10.50 | 10.73 | +2.00% | 0.90 | 1.94% |
| 2025-09-29 | 10.52 | 10.57 | 10.32 | 10.52 | -0.19% | 0.74 | 1.64% |
| 2025-09-26 | 10.63 | 10.74 | 10.53 | 10.54 | -0.66% | 0.70 | 1.52% |
| 2025-09-25 | 10.80 | 10.89 | 10.61 | 10.61 | -2.30% | 0.62 | 1.34% |
| 2025-09-24 | 10.55 | 10.88 | 10.51 | 10.86 | +2.74% | 0.76 | 1.64% |
| 2025-09-23 | 10.90 | 10.91 | 10.37 | 10.57 | -2.58% | 1.09 | 2.38% |
| 2025-09-22 | 10.97 | 10.97 | 10.63 | 10.85 | -1.18% | 0.95 | 2.04% |
| 2025-09-19 | 10.96 | 11.12 | 10.81 | 10.98 | +0.18% | 0.72 | 1.51% |
| 2025-09-18 | 11.05 | 11.19 | 10.83 | 10.96 | -1.62% | 1.23 | 2.57% |