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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.65 | 6.65 | 6.55 | 6.59 | -0.45% | 0.22 | 0.93% |
| 2026-04-21 | 6.64 | 6.65 | 6.55 | 6.62 | 0.00% | 0.30 | 1.22% |
| 2026-04-20 | 6.50 | 6.63 | 6.45 | 6.62 | +1.38% | 0.42 | 1.75% |
| 2026-04-17 | 6.68 | 6.69 | 6.48 | 6.53 | -2.25% | 0.50 | 2.07% |
| 2026-04-16 | 6.62 | 6.71 | 6.55 | 6.68 | +0.75% | 0.35 | 1.45% |
| 2026-04-15 | 6.77 | 6.79 | 6.59 | 6.63 | -1.63% | 0.44 | 1.79% |
| 2026-04-14 | 6.82 | 6.82 | 6.66 | 6.74 | -0.44% | 0.34 | 1.38% |
| 2026-04-13 | 6.79 | 6.82 | 6.67 | 6.77 | -0.15% | 0.40 | 1.64% |
| 2026-04-10 | 6.86 | 6.88 | 6.76 | 6.78 | -0.15% | 0.45 | 1.81% |
| 2026-04-09 | 6.96 | 7.03 | 6.78 | 6.79 | -2.86% | 0.54 | 2.15% |
| 2026-04-08 | 7.05 | 7.07 | 6.95 | 6.99 | +0.29% | 0.55 | 2.15% |
| 2026-04-07 | 6.72 | 7.02 | 6.69 | 6.97 | +3.72% | 0.69 | 2.73% |
| 2026-04-03 | 7.09 | 7.10 | 6.72 | 6.72 | -4.82% | 0.56 | 2.25% |
| 2026-04-02 | 7.12 | 7.22 | 7.03 | 7.06 | -0.56% | 0.61 | 2.33% |
| 2026-04-01 | 7.11 | 7.15 | 6.94 | 7.10 | +1.43% | 0.53 | 2.06% |
| 2026-03-31 | 7.15 | 7.25 | 7.00 | 7.00 | -2.23% | 0.60 | 2.31% |
| 2026-03-30 | 7.06 | 7.19 | 6.98 | 7.16 | +0.99% | 0.71 | 2.71% |
| 2026-03-27 | 6.85 | 7.11 | 6.80 | 7.09 | +3.35% | 0.76 | 2.96% |
| 2026-03-26 | 6.97 | 7.05 | 6.81 | 6.86 | -1.58% | 0.51 | 2.03% |
| 2026-03-25 | 6.80 | 6.99 | 6.77 | 6.97 | +2.95% | 0.51 | 2.01% |