河化股份 sz.000953
6.90
-1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.00 | 7.08 | 6.89 | 6.90 | -1.15% | 0.51 | 2.01% |
| 2026-05-22 | 6.71 | 7.03 | 6.71 | 6.98 | +3.41% | 0.62 | 2.44% |
| 2026-05-21 | 6.96 | 7.01 | 6.72 | 6.75 | -2.32% | 0.68 | 2.72% |
| 2026-05-20 | 6.99 | 7.01 | 6.85 | 6.91 | -1.71% | 0.52 | 2.05% |
| 2026-05-19 | 7.05 | 7.11 | 6.97 | 7.03 | -0.42% | 0.43 | 1.69% |
| 2026-05-18 | 7.18 | 7.18 | 6.97 | 7.06 | -0.56% | 0.54 | 2.09% |
| 2026-05-15 | 6.96 | 7.15 | 6.96 | 7.10 | +2.01% | 0.65 | 2.52% |
| 2026-05-14 | 7.11 | 7.13 | 6.95 | 6.96 | -2.11% | 0.55 | 2.16% |
| 2026-05-13 | 6.95 | 7.14 | 6.91 | 7.11 | +2.89% | 0.71 | 2.75% |
| 2026-05-12 | 7.00 | 7.04 | 6.91 | 6.91 | -1.71% | 0.41 | 1.60% |
| 2026-05-11 | 6.93 | 7.03 | 6.87 | 7.03 | +1.44% | 0.50 | 1.95% |
| 2026-05-08 | 6.90 | 6.96 | 6.88 | 6.93 | +0.29% | 0.31 | 1.24% |
| 2026-05-07 | 6.94 | 7.01 | 6.88 | 6.91 | -0.58% | 0.48 | 1.90% |
| 2026-05-06 | 7.01 | 7.04 | 6.92 | 6.95 | -0.57% | 0.63 | 2.48% |
| 2026-04-30 | 6.92 | 7.04 | 6.89 | 6.99 | +1.01% | 0.50 | 1.96% |
| 2026-04-29 | 6.83 | 6.99 | 6.80 | 6.92 | +1.17% | 0.70 | 2.74% |
| 2026-04-28 | 6.76 | 6.91 | 6.75 | 6.84 | +0.29% | 0.66 | 2.62% |
| 2026-04-27 | 6.76 | 6.88 | 6.49 | 6.82 | +1.19% | 1.02 | 4.17% |
| 2026-04-24 | 6.71 | 7.06 | 6.70 | 6.74 | +3.53% | 1.16 | 4.64% |
| 2026-04-23 | 6.60 | 6.60 | 6.45 | 6.51 | -1.21% | 0.36 | 1.51% |