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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.20 | 8.15 | 7.12 | 8.15 | +9.99% | 5.28 | 18.71% |
| 2025-05-26 | 7.24 | 7.86 | 7.00 | 7.41 | -1.98% | 6.50 | 24.27% |
| 2025-05-23 | 6.96 | 7.88 | 6.88 | 7.56 | +5.59% | 8.20 | 30.62% |
| 2025-05-22 | 7.34 | 8.00 | 7.10 | 7.16 | -1.51% | 9.18 | 33.20% |
| 2025-05-21 | 6.55 | 7.27 | 6.50 | 7.27 | +9.98% | 3.32 | 12.82% |
| 2025-05-20 | 6.50 | 6.98 | 6.44 | 6.61 | +1.07% | 4.02 | 16.43% |
| 2025-05-19 | 6.51 | 6.58 | 6.25 | 6.54 | +0.93% | 2.96 | 12.52% |
| 2025-05-16 | 6.35 | 6.50 | 6.10 | 6.48 | +2.37% | 3.08 | 13.38% |
| 2025-05-15 | 6.32 | 6.72 | 6.32 | 6.33 | +0.32% | 3.63 | 15.30% |
| 2025-05-14 | 6.26 | 6.44 | 6.26 | 6.31 | -0.16% | 2.48 | 10.67% |
| 2025-05-13 | 6.35 | 6.48 | 6.21 | 6.32 | +0.32% | 3.11 | 13.39% |
| 2025-05-12 | 6.50 | 6.69 | 6.29 | 6.30 | -2.78% | 4.45 | 19.01% |
| 2025-05-09 | 5.89 | 6.48 | 5.89 | 6.48 | +10.02% | 1.74 | 7.51% |
| 2025-05-08 | 5.93 | 5.98 | 5.87 | 5.89 | -0.34% | 1.26 | 5.83% |
| 2025-05-07 | 5.95 | 5.99 | 5.78 | 5.91 | 0.00% | 1.76 | 8.16% |
| 2025-05-06 | 5.75 | 5.95 | 5.75 | 5.91 | +3.87% | 2.10 | 9.78% |