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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.67 | 7.72 | 7.63 | 7.66 | -0.78% | 1.05 | 3.74% |
| 2025-09-16 | 7.85 | 7.87 | 7.58 | 7.72 | +0.39% | 1.41 | 5.00% |
| 2025-09-15 | 7.74 | 7.74 | 7.61 | 7.69 | -0.52% | 1.46 | 5.18% |
| 2025-09-12 | 7.86 | 7.87 | 7.66 | 7.73 | -2.52% | 2.32 | 8.19% |
| 2025-09-11 | 7.90 | 8.23 | 7.72 | 7.93 | +0.76% | 3.80 | 13.07% |
| 2025-09-10 | 7.79 | 8.13 | 7.61 | 7.87 | 0.00% | 4.66 | 16.32% |
| 2025-09-09 | 7.16 | 7.87 | 7.11 | 7.87 | +10.07% | 2.52 | 8.86% |
| 2025-09-08 | 7.06 | 7.20 | 7.06 | 7.15 | +0.99% | 0.70 | 2.69% |
| 2025-09-05 | 7.07 | 7.09 | 6.83 | 7.08 | +0.71% | 0.98 | 3.85% |
| 2025-09-04 | 7.16 | 7.16 | 7.00 | 7.03 | -1.82% | 0.80 | 3.08% |
| 2025-09-03 | 7.44 | 7.46 | 7.10 | 7.16 | -4.15% | 1.29 | 4.85% |
| 2025-09-02 | 7.22 | 7.59 | 7.22 | 7.47 | +3.46% | 2.19 | 8.03% |
| 2025-09-01 | 7.18 | 7.25 | 7.12 | 7.22 | +0.56% | 0.69 | 2.61% |
| 2025-08-29 | 7.25 | 7.26 | 7.14 | 7.18 | -0.28% | 0.64 | 2.42% |
| 2025-08-28 | 7.16 | 7.27 | 7.01 | 7.20 | -0.14% | 1.09 | 4.15% |
| 2025-08-27 | 7.52 | 7.54 | 7.21 | 7.21 | -4.50% | 1.88 | 6.97% |
| 2025-08-26 | 7.55 | 7.62 | 7.52 | 7.55 | -0.26% | 1.17 | 4.23% |
| 2025-08-25 | 7.59 | 7.62 | 7.53 | 7.57 | 0.00% | 1.16 | 4.20% |
| 2025-08-22 | 7.65 | 7.67 | 7.52 | 7.57 | -1.43% | 1.36 | 4.92% |
| 2025-08-21 | 7.64 | 7.68 | 7.53 | 7.68 | +1.32% | 1.82 | 6.54% |