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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.50 | 7.61 | 7.41 | 7.58 | +0.66% | 1.56 | 5.68% |
| 2025-08-19 | 7.58 | 7.72 | 7.52 | 7.53 | -1.44% | 2.12 | 7.64% |
| 2025-08-18 | 7.53 | 7.64 | 7.46 | 7.64 | -1.04% | 2.82 | 10.22% |
| 2025-08-15 | 7.60 | 7.74 | 7.50 | 7.72 | +0.65% | 1.86 | 6.68% |
| 2025-08-14 | 8.11 | 8.23 | 7.53 | 7.67 | -6.00% | 2.81 | 9.75% |
| 2025-08-13 | 8.02 | 8.24 | 7.93 | 8.16 | +0.99% | 2.34 | 7.91% |
| 2025-08-12 | 8.22 | 8.35 | 8.02 | 8.08 | -2.42% | 2.53 | 8.51% |
| 2025-08-11 | 8.30 | 8.38 | 8.08 | 8.28 | -1.55% | 3.46 | 11.50% |
| 2025-08-08 | 7.87 | 8.57 | 7.75 | 8.41 | +3.83% | 5.07 | 16.88% |
| 2025-08-07 | 7.87 | 8.74 | 7.58 | 8.10 | +1.00% | 6.44 | 21.58% |
| 2025-08-06 | 8.02 | 8.02 | 8.02 | 8.02 | nan% | nan | nan% |
| 2025-08-05 | 8.02 | 8.02 | 8.02 | 8.02 | nan% | nan | nan% |
| 2025-08-04 | 8.02 | 8.02 | 8.02 | 8.02 | nan% | nan | nan% |
| 2025-08-01 | 8.02 | 8.02 | 8.02 | 8.02 | nan% | nan | nan% |
| 2025-07-31 | 8.02 | 8.02 | 8.02 | 8.02 | nan% | nan | nan% |
| 2025-07-30 | 7.30 | 8.02 | 7.25 | 8.02 | +10.01% | 3.89 | 13.65% |
| 2025-07-29 | 7.36 | 7.41 | 7.21 | 7.29 | -1.22% | 1.15 | 4.31% |
| 2025-07-28 | 7.29 | 7.54 | 7.27 | 7.38 | +0.96% | 1.52 | 5.59% |
| 2025-07-25 | 7.32 | 7.48 | 7.25 | 7.31 | -0.41% | 1.51 | 5.60% |
| 2025-07-24 | 7.30 | 7.45 | 7.28 | 7.34 | +0.27% | 1.08 | 4.04% |