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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.32 | 7.96 | 7.30 | 7.56 | +4.42% | 2.53 | 9.04% |
| 2026-02-13 | 7.27 | 7.33 | 7.22 | 7.24 | -0.14% | 0.47 | 1.78% |
| 2026-02-12 | 7.38 | 7.38 | 7.22 | 7.25 | -1.76% | 0.60 | 2.23% |
| 2026-02-11 | 7.30 | 7.38 | 7.26 | 7.38 | +1.37% | 0.64 | 2.40% |
| 2026-02-10 | 7.31 | 7.34 | 7.26 | 7.28 | -0.41% | 0.44 | 1.64% |
| 2026-02-09 | 7.26 | 7.31 | 7.24 | 7.31 | +0.69% | 0.51 | 1.91% |
| 2026-02-06 | 7.20 | 7.33 | 7.15 | 7.26 | +1.54% | 0.66 | 2.47% |
| 2026-02-05 | 7.15 | 7.22 | 7.13 | 7.15 | -0.28% | 0.34 | 1.29% |
| 2026-02-04 | 7.16 | 7.19 | 7.10 | 7.17 | +0.42% | 0.35 | 1.32% |
| 2026-02-03 | 7.07 | 7.14 | 7.06 | 7.14 | +0.85% | 0.34 | 1.31% |
| 2026-02-02 | 7.14 | 7.24 | 7.08 | 7.08 | -1.39% | 0.44 | 1.66% |
| 2026-01-30 | 7.10 | 7.21 | 7.08 | 7.18 | +1.13% | 0.38 | 1.45% |
| 2026-01-29 | 7.20 | 7.20 | 7.09 | 7.10 | -1.53% | 0.50 | 1.90% |
| 2026-01-28 | 7.23 | 7.26 | 7.19 | 7.21 | -0.55% | 0.53 | 2.00% |
| 2026-01-27 | 7.36 | 7.37 | 7.19 | 7.25 | -1.89% | 0.66 | 2.46% |
| 2026-01-26 | 7.34 | 7.47 | 7.31 | 7.39 | +0.68% | 0.78 | 2.89% |
| 2026-01-23 | 7.31 | 7.34 | 7.29 | 7.34 | +0.27% | 0.59 | 2.22% |
| 2026-01-22 | 7.30 | 7.34 | 7.29 | 7.32 | +0.27% | 0.43 | 1.60% |
| 2026-01-21 | 7.27 | 7.32 | 7.26 | 7.30 | 0.00% | 0.37 | 1.37% |
| 2026-01-20 | 7.37 | 7.39 | 7.25 | 7.30 | -0.95% | 0.61 | 2.29% |