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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.38 | 7.41 | 7.33 | 7.37 | -0.54% | 0.53 | 1.96% |
| 2026-01-16 | 7.38 | 7.51 | 7.35 | 7.41 | +0.41% | 0.54 | 2.00% |
| 2026-01-15 | 7.52 | 7.59 | 7.38 | 7.38 | -3.15% | 0.95 | 3.48% |
| 2026-01-14 | 7.38 | 7.85 | 7.23 | 7.62 | +2.97% | 1.89 | 6.89% |
| 2026-01-13 | 7.37 | 7.53 | 7.32 | 7.40 | +0.54% | 1.19 | 4.38% |
| 2026-01-12 | 7.35 | 7.38 | 7.31 | 7.36 | +0.14% | 0.80 | 2.98% |
| 2026-01-09 | 7.28 | 7.38 | 7.28 | 7.35 | +0.82% | 0.66 | 2.45% |
| 2026-01-08 | 7.25 | 7.30 | 7.23 | 7.29 | +0.55% | 0.44 | 1.64% |
| 2026-01-07 | 7.30 | 7.36 | 7.23 | 7.25 | -1.09% | 0.65 | 2.44% |
| 2026-01-06 | 7.30 | 7.37 | 7.29 | 7.33 | +0.41% | 0.64 | 2.40% |
| 2026-01-05 | 7.23 | 7.30 | 7.17 | 7.30 | +1.11% | 0.56 | 2.10% |
| 2025-12-31 | 7.29 | 7.30 | 7.12 | 7.22 | 0.00% | 0.71 | 2.70% |
| 2025-12-30 | 7.28 | 7.35 | 7.21 | 7.22 | -1.50% | 0.65 | 2.46% |
| 2025-12-29 | 7.34 | 7.38 | 7.24 | 7.33 | -0.68% | 0.92 | 3.45% |
| 2025-12-26 | 7.61 | 7.65 | 7.36 | 7.38 | -3.40% | 1.29 | 4.70% |
| 2025-12-25 | 7.53 | 7.65 | 7.49 | 7.64 | +1.46% | 0.77 | 2.77% |
| 2025-12-24 | 7.53 | 7.61 | 7.43 | 7.53 | +0.13% | 0.89 | 3.22% |
| 2025-12-23 | 7.67 | 7.76 | 7.52 | 7.52 | -2.21% | 1.09 | 3.92% |
| 2025-12-22 | 7.93 | 7.98 | 7.69 | 7.69 | -2.53% | 1.48 | 5.18% |
| 2025-12-19 | 7.78 | 8.05 | 7.73 | 7.89 | +5.20% | 2.01 | 6.94% |