湖北宜化(000422)股票行情
湖北宜化(000422)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-05 | 13.26 | 13.54 | 0.29 | 2.19% | 13.16 | 13.58 | 271290 | 36256.81 | 2.56% |
| 2025-08-04 | 13.35 | 13.25 | -0.16 | -1.19% | 13.13 | 13.40 | 237337 | 31370.53 | 2.24% |
| 2025-08-01 | 13.80 | 13.41 | -0.19 | -1.40% | 13.39 | 13.95 | 287332 | 38972.22 | 2.72% |
| 2025-07-31 | 14.07 | 13.60 | -0.62 | -4.36% | 13.53 | 14.11 | 389395 | 53481.28 | 3.68% |
| 2025-07-30 | 14.16 | 14.22 | -0.08 | -0.56% | 14.10 | 14.49 | 383179 | 54725.72 | 3.62% |
| 2025-07-29 | 13.91 | 14.30 | 0.30 | 2.14% | 13.54 | 14.44 | 538411 | 75257.66 | 5.09% |
| 2025-07-28 | 13.91 | 14.00 | -0.13 | -0.92% | 13.73 | 14.25 | 487599 | 68180.41 | 4.61% |
| 2025-07-25 | 14.18 | 14.13 | -0.06 | -0.42% | 14.09 | 14.57 | 597553 | 85441.58 | 5.65% |
| 2025-07-24 | 13.53 | 14.19 | 0.46 | 3.35% | 13.30 | 14.30 | 810284 | 112252.21 | 7.66% |
| 2025-07-23 | 14.20 | 13.73 | -0.06 | -0.44% | 13.70 | 14.80 | 1368410 | 194123.17 | 12.94% |
| 2025-07-22 | 13.15 | 13.79 | 0.57 | 4.31% | 13.05 | 13.86 | 900823 | 120840.68 | 8.52% |
| 2025-07-21 | 13.13 | 13.22 | 0.19 | 1.46% | 13.00 | 13.43 | 854607 | 112908.21 | 8.08% |
| 2025-07-18 | 12.65 | 13.03 | 0.63 | 5.08% | 12.50 | 13.19 | 1191914 | 153343.64 | 11.27% |
| 2025-07-17 | 11.85 | 12.40 | 0.56 | 4.73% | 11.82 | 12.57 | 730924 | 89061.96 | 6.91% |
| 2025-07-16 | 11.97 | 11.84 | -0.11 | -0.92% | 11.81 | 12.00 | 199855 | 23718.60 | 1.89% |
| 2025-07-15 | 11.81 | 11.95 | 0.16 | 1.36% | 11.78 | 12.11 | 394016 | 47141.31 | 3.72% |
| 2025-07-14 | 11.74 | 11.79 | 0.05 | 0.43% | 11.70 | 11.84 | 157020 | 18509.75 | 1.48% |
| 2025-07-11 | 11.77 | 11.74 | 0.04 | 0.34% | 11.70 | 11.78 | 174694 | 20512.73 | 1.65% |
| 2025-07-10 | 11.63 | 11.70 | 0.06 | 0.52% | 11.60 | 11.81 | 155339 | 18175.12 | 1.47% |
| 2025-07-09 | 11.75 | 11.64 | -0.12 | -1.02% | 11.60 | 11.77 | 182958 | 21362.50 | 1.73% |
| 2025-07-08 | 11.68 | 11.76 | 0.08 | 0.68% | 11.66 | 11.76 | 148456 | 17398.52 | 1.40% |
| 2025-07-07 | 11.78 | 11.68 | -0.14 | -1.18% | 11.65 | 11.81 | 174143 | 20364.01 | 1.65% |
| 2025-07-04 | 11.87 | 11.82 | -0.05 | -0.42% | 11.78 | 11.87 | 149997 | 17726.62 | 1.42% |
| 2025-07-03 | 11.96 | 11.87 | -0.08 | -0.67% | 11.84 | 11.97 | 175400 | 20837.90 | 1.66% |
| 2025-07-02 | 11.85 | 11.95 | 0.10 | 0.84% | 11.82 | 11.99 | 222806 | 26518.63 | 2.11% |
| 2025-07-01 | 11.92 | 11.85 | -0.07 | -0.59% | 11.79 | 11.92 | 171185 | 20268.62 | 1.62% |
| 2025-06-30 | 12.00 | 11.92 | -0.08 | -0.67% | 11.78 | 12.06 | 247866 | 29456.98 | 2.34% |
| 2025-06-27 | 11.62 | 12.00 | 0.44 | 3.81% | 11.62 | 12.20 | 467558 | 55749.08 | 4.42% |
| 2025-06-26 | 11.71 | 11.56 | -0.15 | -1.28% | 11.56 | 11.72 | 200749 | 23303.34 | 1.90% |
| 2025-06-25 | 11.68 | 11.71 | 0.03 | 0.26% | 11.57 | 11.76 | 199630 | 23267.62 | 1.89% |
| 2025-06-24 | 11.57 | 11.68 | 0.11 | 0.95% | 11.49 | 11.73 | 170856 | 19909.26 | 1.62% |
| 2025-06-23 | 11.43 | 11.57 | 0.03 | 0.26% | 11.38 | 11.66 | 142457 | 16485.52 | 1.35% |
| 2025-06-20 | 11.80 | 11.54 | -0.27 | -2.29% | 11.48 | 11.86 | 209364 | 24329.58 | 1.98% |
| 2025-06-19 | 12.06 | 11.81 | -0.25 | -2.07% | 11.80 | 12.17 | 230082 | 27423.13 | 2.18% |
| 2025-06-18 | 12.14 | 12.06 | 0.03 | 0.25% | 11.95 | 12.22 | 207757 | 25090.77 | 1.96% |
| 2025-06-17 | 11.94 | 12.03 | 0.09 | 0.75% | 11.91 | 12.15 | 218088 | 26313.58 | 2.06% |
| 2025-06-16 | 11.82 | 11.94 | 0.09 | 0.76% | 11.80 | 12.09 | 165200 | 19804.21 | 1.56% |
| 2025-06-13 | 11.97 | 11.85 | -0.20 | -1.66% | 11.83 | 12.08 | 201518 | 24053.63 | 1.91% |
| 2025-06-12 | 12.03 | 12.05 | 0.05 | 0.42% | 11.91 | 12.14 | 203602 | 24476.06 | 1.92% |
| 2025-06-11 | 12.12 | 12.20 | 0.10 | 0.83% | 12.07 | 12.22 | 158236 | 19255.31 | 1.50% |
| 2025-06-10 | 12.32 | 12.10 | -0.26 | -2.10% | 12.06 | 12.39 | 286964 | 35025.39 | 2.71% |
| 2025-06-09 | 12.39 | 12.36 | -0.02 | -0.16% | 12.21 | 12.41 | 259992 | 31924.54 | 2.46% |
| 2025-06-06 | 12.28 | 12.38 | 0.12 | 0.98% | 12.27 | 12.56 | 320280 | 39809.66 | 3.03% |
| 2025-06-05 | 12.23 | 12.26 | 0.13 | 1.07% | 12.19 | 12.44 | 302520 | 37205.89 | 2.86% |
| 2025-06-04 | 12.15 | 12.13 | 0.03 | 0.25% | 12.09 | 12.21 | 210725 | 25589.09 | 1.99% |
| 2025-06-03 | 12.22 | 12.10 | -0.28 | -2.26% | 12.08 | 12.38 | 368161 | 44896.05 | 3.48% |
| 2025-05-30 | 12.56 | 12.38 | -0.25 | -1.98% | 12.30 | 12.66 | 273038 | 33944.69 | 2.58% |
| 2025-05-29 | 12.57 | 12.63 | -0.02 | -0.16% | 12.42 | 12.75 | 344593 | 43437.00 | 3.26% |
| 2025-05-28 | 13.00 | 12.65 | -0.50 | -3.80% | 12.64 | 13.01 | 531840 | 68038.00 | 5.03% |
| 2025-05-27 | 12.50 | 13.15 | 0.63 | 5.03% | 12.34 | 13.39 | 744070 | 95230.55 | 7.03% |
| 2025-05-26 | 12.37 | 12.52 | 0.15 | 1.21% | 12.22 | 12.52 | 372600 | 46110.00 | 3.52% |
| 2025-05-23 | 12.76 | 12.37 | -0.33 | -2.60% | 12.37 | 12.90 | 562268 | 70872.27 | 5.32% |
| 2025-05-22 | 13.15 | 12.70 | -0.70 | -5.22% | 12.60 | 13.16 | 799788 | 102147.13 | 7.56% |
| 2025-05-21 | 13.09 | 13.40 | 0.15 | 1.13% | 12.90 | 13.90 | 1021049 | 137570.00 | 9.65% |
| 2025-05-20 | 13.50 | 13.25 | 0.04 | 0.30% | 13.12 | 14.53 | 1474442 | 202448.97 | 13.94% |
| 2025-05-19 | 12.63 | 13.21 | 0.52 | 4.10% | 12.36 | 13.40 | 972503 | 126709.86 | 9.19% |
| 2025-05-16 | 12.68 | 12.69 | 0.44 | 3.59% | 12.41 | 12.85 | 846550 | 107101.61 | 8.00% |
| 2025-05-15 | 12.60 | 12.25 | -0.44 | -3.47% | 12.22 | 12.91 | 745390 | 93258.83 | 7.05% |
| 2025-05-14 | 11.99 | 12.69 | 0.55 | 4.53% | 11.90 | 13.29 | 1132051 | 142093.84 | 10.70% |
| 2025-05-13 | 11.89 | 12.14 | 0.36 | 3.06% | 11.70 | 12.30 | 755897 | 90851.17 | 7.15% |
| 2025-05-12 | 11.79 | 11.78 | 0.06 | 0.51% | 11.70 | 11.95 | 322800 | 38013.89 | 3.05% |
| 2025-05-09 | 11.90 | 11.72 | -0.28 | -2.33% | 11.62 | 11.95 | 363269 | 42633.71 | 3.43% |
| 2025-05-08 | 12.19 | 12.00 | -0.32 | -2.60% | 11.84 | 12.31 | 793699 | 95622.53 | 7.50% |
| 2025-05-07 | 11.38 | 12.32 | 1.12 | 10.00% | 11.20 | 12.32 | 1055868 | 126532.47 | 9.98% |
| 2025-05-06 | 10.94 | 11.20 | 0.29 | 2.66% | 10.92 | 11.20 | 317146 | 35247.28 | 3.00% |
| 2025-04-30 | 10.92 | 10.91 | -0.09 | -0.82% | 10.91 | 11.13 | 222257 | 24412.05 | 2.10% |
| 2025-04-29 | 10.90 | 11.00 | 0.04 | 0.36% | 10.58 | 11.15 | 413928 | 44848.70 | 3.91% |
| 2025-04-28 | 11.12 | 10.96 | -0.95 | -7.98% | 10.95 | 11.29 | 588902 | 65207.35 | 5.57% |
| 2025-04-25 | 11.92 | 11.91 | 0.07 | 0.59% | 11.85 | 12.01 | 196486 | 23451.74 | 1.86% |
| 2025-04-24 | 11.99 | 11.84 | -0.15 | -1.25% | 11.80 | 12.01 | 242323 | 28807.52 | 2.29% |
| 2025-04-23 | 12.08 | 11.99 | -0.06 | -0.50% | 11.95 | 12.15 | 286910 | 34520.41 | 2.71% |
| 2025-04-22 | 12.18 | 12.05 | -0.19 | -1.55% | 11.98 | 12.21 | 302898 | 36545.69 | 2.86% |
| 2025-04-21 | 11.92 | 12.24 | 0.24 | 2.00% | 11.89 | 12.33 | 362644 | 44236.86 | 3.43% |
| 2025-04-18 | 11.99 | 12.00 | -0.06 | -0.50% | 11.86 | 12.08 | 295056 | 35286.50 | 2.79% |
| 2025-04-17 | 12.15 | 12.06 | -0.22 | -1.79% | 12.04 | 12.44 | 444928 | 54387.97 | 4.21% |
| 2025-04-16 | 12.49 | 12.28 | -0.47 | -3.69% | 12.20 | 12.51 | 553655 | 68260.73 | 5.23% |
| 2025-04-15 | 12.50 | 12.75 | 0.45 | 3.66% | 12.17 | 12.88 | 967248 | 121780.93 | 9.14% |
| 2025-04-14 | 12.05 | 12.30 | 0.36 | 3.02% | 12.03 | 12.43 | 585746 | 71606.88 | 5.54% |
| 2025-04-11 | 11.78 | 11.94 | 0.01 | 0.08% | 11.70 | 12.07 | 467487 | 55778.12 | 4.42% |
| 2025-04-10 | 11.89 | 11.93 | 0.22 | 1.88% | 11.81 | 12.24 | 700602 | 84207.48 | 6.62% |
深证大盘股票行情在线 K线走势图
