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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.82 | 6.89 | 6.70 | 6.77 | -0.73% | 1.49 | 6.02% |
| 2025-06-24 | 6.78 | 6.84 | 6.68 | 6.82 | +1.79% | 1.29 | 5.19% |
| 2025-06-23 | 6.51 | 6.73 | 6.48 | 6.70 | +1.06% | 1.25 | 5.12% |
| 2025-06-20 | 6.63 | 6.68 | 6.51 | 6.63 | +0.61% | 1.22 | 5.03% |
| 2025-06-19 | 6.88 | 6.88 | 6.57 | 6.59 | -4.08% | 2.04 | 8.35% |
| 2025-06-18 | 7.12 | 7.18 | 6.86 | 6.87 | -4.72% | 2.29 | 8.97% |
| 2025-06-17 | 7.16 | 7.33 | 7.07 | 7.21 | +1.84% | 2.89 | 10.95% |
| 2025-06-16 | 7.00 | 7.17 | 6.90 | 7.08 | +1.43% | 1.82 | 7.04% |
| 2025-06-13 | 7.23 | 7.29 | 6.93 | 6.98 | -4.38% | 2.69 | 10.44% |
| 2025-06-12 | 7.20 | 7.36 | 7.12 | 7.30 | +0.41% | 2.60 | 9.83% |
| 2025-06-11 | 7.76 | 7.76 | 7.23 | 7.27 | -6.31% | 4.30 | 15.99% |
| 2025-06-10 | 7.74 | 8.50 | 7.53 | 7.76 | -0.64% | 4.52 | 15.70% |
| 2025-06-09 | 7.54 | 7.99 | 7.45 | 7.81 | +1.56% | 4.48 | 15.69% |
| 2025-06-06 | 8.32 | 8.68 | 7.69 | 7.69 | -9.95% | 7.50 | 25.35% |
| 2025-06-05 | 8.66 | 9.18 | 8.50 | 8.54 | -2.29% | 7.55 | 23.45% |
| 2025-06-04 | 9.10 | 9.26 | 8.47 | 8.74 | -3.53% | 9.36 | 29.32% |
| 2025-06-03 | 7.91 | 9.06 | 7.78 | 9.06 | +9.95% | 5.83 | 18.47% |
| 2025-05-30 | 7.77 | 8.83 | 7.74 | 8.24 | +2.62% | 9.59 | 31.01% |
| 2025-05-29 | 7.68 | 8.19 | 7.36 | 8.03 | +2.95% | 6.76 | 23.42% |
| 2025-05-28 | 8.50 | 8.77 | 7.71 | 7.80 | -4.29% | 9.82 | 32.34% |