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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.56 | 7.66 | 7.50 | 7.50 | -1.32% | 0.75 | 2.71% |
| 2025-12-17 | 7.60 | 7.69 | 7.33 | 7.60 | -0.13% | 1.36 | 4.97% |
| 2025-12-16 | 7.91 | 8.03 | 7.61 | 7.61 | -3.79% | 1.31 | 4.60% |
| 2025-12-15 | 7.97 | 8.17 | 7.87 | 7.91 | -1.74% | 1.57 | 5.38% |
| 2025-12-12 | 8.12 | 8.22 | 7.96 | 8.05 | +0.62% | 2.25 | 7.61% |
| 2025-12-11 | 8.12 | 8.15 | 7.92 | 8.00 | -1.84% | 2.24 | 7.65% |
| 2025-12-10 | 7.98 | 8.28 | 7.80 | 8.15 | +1.12% | 4.38 | 14.89% |
| 2025-12-09 | 7.68 | 8.06 | 7.59 | 8.06 | +9.96% | 2.71 | 9.32% |
| 2025-12-08 | 7.43 | 7.46 | 7.30 | 7.33 | -0.41% | 0.56 | 2.10% |
| 2025-12-05 | 7.25 | 7.41 | 7.10 | 7.36 | +1.38% | 0.88 | 3.31% |
| 2025-12-04 | 7.45 | 7.50 | 7.17 | 7.26 | -2.81% | 1.13 | 4.21% |
| 2025-12-03 | 7.62 | 7.63 | 7.46 | 7.47 | -2.61% | 1.06 | 3.84% |
| 2025-12-02 | 7.61 | 7.85 | 7.46 | 7.67 | +0.52% | 1.41 | 5.03% |
| 2025-12-01 | 7.81 | 7.81 | 7.60 | 7.63 | -2.30% | 1.50 | 5.36% |
| 2025-11-28 | 7.91 | 7.97 | 7.77 | 7.81 | -2.13% | 1.52 | 5.30% |
| 2025-11-27 | 7.91 | 7.98 | 7.72 | 7.98 | +0.25% | 1.94 | 6.76% |
| 2025-11-26 | 8.03 | 8.16 | 7.90 | 7.96 | -1.85% | 2.97 | 10.09% |
| 2025-11-25 | 7.92 | 8.11 | 7.73 | 8.11 | +2.40% | 3.83 | 13.20% |
| 2025-11-24 | 7.51 | 8.25 | 7.50 | 7.92 | +5.60% | 3.85 | 13.23% |
| 2025-11-21 | 7.89 | 7.98 | 7.45 | 7.50 | -6.25% | 2.46 | 8.75% |