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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.55 | 6.80 | 6.49 | 6.77 | +4.96% | 0.68 | 2.79% |
| 2026-03-23 | 6.80 | 6.81 | 6.39 | 6.45 | -5.43% | 0.63 | 2.62% |
| 2026-03-20 | 7.22 | 7.24 | 6.82 | 6.82 | -4.75% | 0.83 | 3.25% |
| 2026-03-19 | 7.42 | 7.48 | 7.10 | 7.16 | -3.24% | 1.11 | 4.19% |
| 2026-03-18 | 7.26 | 7.41 | 7.13 | 7.40 | +2.49% | 0.83 | 3.11% |
| 2026-03-17 | 7.46 | 7.46 | 7.21 | 7.22 | -3.35% | 0.76 | 2.81% |
| 2026-03-16 | 7.36 | 7.54 | 7.32 | 7.47 | +1.49% | 0.93 | 3.40% |
| 2026-03-13 | 7.32 | 7.48 | 7.27 | 7.36 | +0.68% | 0.83 | 3.05% |
| 2026-03-12 | 7.41 | 7.46 | 7.30 | 7.31 | -1.08% | 0.62 | 2.31% |
| 2026-03-11 | 7.45 | 7.45 | 7.34 | 7.39 | -0.40% | 0.50 | 1.83% |
| 2026-03-10 | 7.42 | 7.43 | 7.33 | 7.42 | +0.82% | 0.60 | 2.20% |
| 2026-03-09 | 7.40 | 7.48 | 7.32 | 7.36 | -0.27% | 0.78 | 2.89% |
| 2026-03-06 | 7.15 | 7.38 | 7.12 | 7.38 | +3.36% | 0.80 | 2.99% |
| 2026-03-05 | 7.30 | 7.31 | 7.13 | 7.14 | -1.79% | 0.66 | 2.49% |
| 2026-03-04 | 7.07 | 7.38 | 6.99 | 7.27 | +1.11% | 0.87 | 3.30% |
| 2026-03-03 | 7.52 | 7.68 | 7.18 | 7.19 | -4.77% | 1.36 | 5.01% |
| 2026-03-02 | 7.50 | 7.65 | 7.45 | 7.55 | +0.67% | 1.03 | 3.75% |
| 2026-02-27 | 7.41 | 7.51 | 7.41 | 7.50 | +0.54% | 0.69 | 2.52% |
| 2026-02-26 | 7.53 | 7.64 | 7.45 | 7.46 | -0.93% | 1.00 | 3.63% |
| 2026-02-25 | 7.60 | 7.62 | 7.40 | 7.53 | -0.40% | 1.78 | 6.47% |