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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.76 | 8.37 | 7.69 | 8.00 | +3.09% | 3.33 | 11.36% |
| 2025-11-19 | 7.71 | 8.09 | 7.49 | 7.76 | +1.97% | 2.54 | 8.95% |
| 2025-11-18 | 7.78 | 7.78 | 7.56 | 7.61 | -2.06% | 0.71 | 2.54% |
| 2025-11-17 | 7.88 | 7.88 | 7.70 | 7.77 | -0.38% | 0.71 | 2.49% |
| 2025-11-14 | 7.65 | 7.87 | 7.65 | 7.80 | +1.83% | 1.23 | 4.33% |
| 2025-11-13 | 7.57 | 7.69 | 7.47 | 7.66 | +1.59% | 0.95 | 3.41% |
| 2025-11-12 | 7.64 | 7.68 | 7.52 | 7.54 | -1.31% | 0.69 | 2.47% |
| 2025-11-11 | 7.65 | 7.67 | 7.57 | 7.64 | +0.26% | 0.71 | 2.53% |
| 2025-11-10 | 7.62 | 7.67 | 7.57 | 7.62 | +0.26% | 0.72 | 2.57% |
| 2025-11-07 | 7.54 | 7.62 | 7.50 | 7.60 | +0.93% | 0.93 | 3.35% |
| 2025-11-06 | 7.50 | 7.54 | 7.43 | 7.53 | +0.13% | 0.54 | 1.97% |
| 2025-11-05 | 7.45 | 7.58 | 7.40 | 7.52 | +1.21% | 0.77 | 2.79% |
| 2025-11-04 | 7.46 | 7.46 | 7.34 | 7.43 | -0.40% | 0.54 | 2.01% |
| 2025-11-03 | 7.40 | 7.49 | 7.38 | 7.46 | +0.95% | 0.68 | 2.49% |
| 2025-10-31 | 7.28 | 7.40 | 7.27 | 7.39 | +1.65% | 0.62 | 2.31% |
| 2025-10-30 | 7.41 | 7.41 | 7.26 | 7.27 | -1.76% | 0.63 | 2.36% |
| 2025-10-29 | 7.45 | 7.50 | 7.27 | 7.40 | -0.80% | 0.68 | 2.53% |
| 2025-10-28 | 7.52 | 7.55 | 7.44 | 7.46 | -0.80% | 0.62 | 2.25% |
| 2025-10-27 | 7.61 | 7.61 | 7.40 | 7.52 | -1.05% | 1.06 | 3.84% |
| 2025-10-24 | 7.65 | 7.66 | 7.57 | 7.60 | -0.39% | 0.70 | 2.51% |