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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.27 | 11.27 | 11.08 | 11.14 | -1.24% | 0.95 | 1.96% |
| 2025-09-16 | 11.06 | 11.30 | 11.00 | 11.28 | +2.08% | 1.26 | 2.59% |
| 2025-09-15 | 11.20 | 11.24 | 11.00 | 11.05 | -1.78% | 0.94 | 1.95% |
| 2025-09-12 | 11.06 | 11.39 | 11.00 | 11.25 | +1.63% | 1.64 | 3.36% |
| 2025-09-11 | 10.86 | 11.12 | 10.72 | 11.07 | +1.93% | 1.18 | 2.48% |
| 2025-09-10 | 10.87 | 11.06 | 10.83 | 10.86 | -0.09% | 0.73 | 1.53% |
| 2025-09-09 | 11.07 | 11.15 | 10.80 | 10.87 | -1.27% | 1.09 | 2.29% |
| 2025-09-08 | 10.78 | 11.07 | 10.70 | 11.01 | +2.32% | 1.28 | 2.71% |
| 2025-09-05 | 10.50 | 10.81 | 10.37 | 10.76 | +2.28% | 1.13 | 2.45% |
| 2025-09-04 | 10.60 | 10.60 | 10.30 | 10.52 | +0.38% | 1.49 | 3.28% |
| 2025-09-03 | 11.23 | 11.28 | 10.44 | 10.48 | -6.34% | 2.16 | 4.62% |
| 2025-09-02 | 11.62 | 11.62 | 11.00 | 11.19 | -3.12% | 1.77 | 3.65% |
| 2025-09-01 | 11.50 | 11.58 | 11.25 | 11.55 | +0.61% | 1.89 | 3.80% |
| 2025-08-29 | 11.53 | 11.65 | 11.40 | 11.48 | -0.61% | 2.15 | 4.31% |
| 2025-08-28 | 11.46 | 11.62 | 11.08 | 11.55 | +0.09% | 2.59 | 5.23% |
| 2025-08-27 | 12.01 | 12.09 | 11.54 | 11.54 | -3.91% | 3.47 | 6.80% |
| 2025-08-26 | 12.50 | 12.52 | 11.98 | 12.01 | -1.88% | 6.03 | 11.40% |
| 2025-08-25 | 11.15 | 12.24 | 11.13 | 12.24 | +9.97% | 5.39 | 10.41% |
| 2025-08-22 | 11.09 | 11.15 | 10.91 | 11.13 | +0.54% | 1.84 | 3.85% |
| 2025-08-21 | 11.16 | 11.18 | 11.03 | 11.07 | -0.63% | 1.69 | 3.51% |