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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.61 | 7.65 | 7.53 | 7.63 | +0.26% | 0.78 | 2.80% |
| 2025-10-22 | 7.56 | 7.66 | 7.50 | 7.61 | +0.53% | 1.01 | 3.62% |
| 2025-10-21 | 7.41 | 7.58 | 7.35 | 7.57 | +2.16% | 1.06 | 3.88% |
| 2025-10-20 | 7.25 | 7.43 | 7.25 | 7.41 | +2.07% | 0.90 | 3.35% |
| 2025-10-17 | 7.31 | 7.39 | 7.20 | 7.26 | -0.27% | 0.85 | 3.18% |
| 2025-10-16 | 7.41 | 7.45 | 7.26 | 7.28 | -1.75% | 0.80 | 2.98% |
| 2025-10-15 | 7.30 | 7.42 | 7.25 | 7.41 | +1.51% | 0.81 | 3.01% |
| 2025-10-14 | 7.34 | 7.43 | 7.25 | 7.30 | -0.55% | 0.78 | 2.88% |
| 2025-10-13 | 7.20 | 7.34 | 7.01 | 7.34 | -0.41% | 0.82 | 3.08% |
| 2025-10-10 | 7.30 | 7.46 | 7.26 | 7.37 | +0.82% | 0.91 | 3.37% |
| 2025-10-09 | 7.27 | 7.31 | 7.21 | 7.31 | +0.69% | 0.76 | 2.87% |
| 2025-09-30 | 7.28 | 7.31 | 7.24 | 7.26 | -0.14% | 0.52 | 1.97% |
| 2025-09-29 | 7.21 | 7.31 | 7.13 | 7.27 | +0.55% | 0.67 | 2.54% |
| 2025-09-26 | 7.20 | 7.30 | 7.08 | 7.23 | +0.56% | 0.68 | 2.56% |
| 2025-09-25 | 7.30 | 7.36 | 7.17 | 7.19 | -2.04% | 0.78 | 2.93% |
| 2025-09-24 | 7.16 | 7.40 | 7.14 | 7.34 | +2.09% | 1.06 | 3.96% |
| 2025-09-23 | 7.35 | 7.35 | 7.05 | 7.19 | -1.91% | 0.91 | 3.47% |
| 2025-09-22 | 7.25 | 7.39 | 7.16 | 7.33 | +0.83% | 0.96 | 3.60% |
| 2025-09-19 | 7.36 | 7.41 | 7.25 | 7.27 | -1.49% | 0.94 | 3.52% |
| 2025-09-18 | 7.66 | 7.66 | 7.31 | 7.38 | -3.66% | 1.56 | 5.66% |