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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.48 | 7.50 | 7.31 | 7.32 | -2.27% | 1.36 | 5.04% |
| 2025-07-22 | 7.62 | 7.68 | 7.44 | 7.49 | -2.47% | 1.72 | 6.25% |
| 2025-07-21 | 7.61 | 7.76 | 7.57 | 7.68 | +0.26% | 2.23 | 7.96% |
| 2025-07-18 | 7.41 | 7.67 | 7.25 | 7.66 | +3.51% | 2.81 | 10.28% |
| 2025-07-17 | 7.32 | 7.49 | 7.31 | 7.40 | +0.54% | 1.59 | 5.87% |
| 2025-07-16 | 7.29 | 7.40 | 7.25 | 7.36 | +0.96% | 1.29 | 4.81% |
| 2025-07-15 | 7.49 | 7.49 | 7.18 | 7.29 | -2.67% | 1.87 | 7.01% |
| 2025-07-14 | 7.36 | 7.49 | 7.28 | 7.49 | +1.63% | 2.01 | 7.37% |
| 2025-07-11 | 7.35 | 7.46 | 7.21 | 7.37 | 0.00% | 2.24 | 8.28% |
| 2025-07-10 | 7.22 | 7.77 | 7.16 | 7.37 | +3.08% | 2.64 | 9.77% |
| 2025-07-09 | 7.36 | 7.36 | 7.12 | 7.15 | -3.77% | 2.50 | 9.47% |
| 2025-07-08 | 7.35 | 7.65 | 7.22 | 7.43 | +0.95% | 2.98 | 10.95% |
| 2025-07-07 | 7.47 | 7.80 | 7.33 | 7.36 | -2.39% | 3.46 | 12.57% |
| 2025-07-04 | 7.38 | 7.89 | 7.38 | 7.54 | +3.01% | 4.29 | 15.44% |
| 2025-07-03 | 7.29 | 7.50 | 7.17 | 7.32 | -1.21% | 2.92 | 10.92% |
| 2025-07-02 | 7.01 | 7.49 | 6.99 | 7.41 | +5.41% | 5.00 | 18.68% |
| 2025-07-01 | 6.92 | 7.03 | 6.86 | 7.03 | +1.59% | 1.93 | 7.56% |
| 2025-06-30 | 6.86 | 6.92 | 6.78 | 6.92 | +2.22% | 1.20 | 4.76% |
| 2025-06-27 | 6.78 | 6.83 | 6.72 | 6.77 | -0.29% | 1.07 | 4.31% |
| 2025-06-26 | 6.75 | 6.84 | 6.66 | 6.79 | +0.30% | 1.28 | 5.17% |