甘化科工(000576)股票行情
甘化科工(000576)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 |
|---|
| 2025-06-16 | 9.14 | 8.89 | -0.25 | -2.74% | 8.84 | 9.15 | 302778 | 27050.59 | 6.98% |
| 2025-06-13 | 8.97 | 9.14 | 0.25 | 2.81% | 8.86 | 9.28 | 437552 | 39671.81 | 10.09% |
| 2025-06-12 | 8.87 | 8.89 | -0.02 | -0.22% | 8.73 | 8.93 | 178463 | 15743.44 | 4.11% |
| 2025-06-11 | 8.67 | 8.91 | 0.24 | 2.77% | 8.60 | 9.04 | 267619 | 23633.90 | 6.17% |
| 2025-06-10 | 8.90 | 8.67 | -0.23 | -2.58% | 8.59 | 8.91 | 211743 | 18453.16 | 4.88% |
| 2025-06-09 | 8.68 | 8.90 | 0.24 | 2.77% | 8.68 | 9.07 | 250257 | 22265.80 | 5.77% |
| 2025-06-06 | 8.93 | 8.66 | -0.25 | -2.81% | 8.64 | 8.94 | 251368 | 21981.51 | 5.79% |
| 2025-06-05 | 8.85 | 8.91 | -0.08 | -0.89% | 8.72 | 9.07 | 396693 | 35313.15 | 9.14% |
| 2025-06-04 | 8.41 | 8.99 | 0.57 | 6.77% | 8.32 | 9.06 | 490832 | 42586.11 | 11.31% |
| 2025-06-03 | 8.16 | 8.42 | 0.25 | 3.06% | 8.15 | 8.43 | 253630 | 21225.72 | 5.85% |
| 2025-05-30 | 8.15 | 8.17 | -0.01 | -0.12% | 8.05 | 8.32 | 193469 | 15775.67 | 4.46% |
| 2025-05-29 | 8.11 | 8.18 | 0.08 | 0.99% | 8.03 | 8.20 | 187854 | 15291.56 | 4.33% |
| 2025-05-28 | 8.38 | 8.10 | -0.29 | -3.46% | 8.07 | 8.39 | 287293 | 23526.58 | 6.62% |
| 2025-05-27 | 8.61 | 8.39 | -0.30 | -3.45% | 8.37 | 8.61 | 276737 | 23412.91 | 6.38% |
| 2025-05-26 | 8.46 | 8.69 | 0.07 | 0.81% | 8.31 | 8.70 | 381253 | 32465.77 | 8.79% |
| 2025-05-23 | 8.20 | 8.62 | 0.32 | 3.86% | 8.03 | 8.68 | 497484 | 41717.96 | 11.47% |
| 2025-05-22 | 8.27 | 8.30 | 0.04 | 0.48% | 8.23 | 8.47 | 399089 | 33406.59 | 9.20% |
| 2025-05-21 | 8.35 | 8.26 | -0.13 | -1.55% | 8.19 | 8.41 | 323663 | 26746.78 | 7.46% |
| 2025-05-20 | 8.51 | 8.39 | -0.20 | -2.33% | 8.35 | 8.65 | 479843 | 40439.29 | 11.06% |
| 2025-05-19 | 8.89 | 8.59 | -0.55 | -6.02% | 8.45 | 9.00 | 686242 | 59507.32 | 15.82% |
| 2025-05-16 | 9.31 | 9.14 | -0.84 | -8.42% | 8.98 | 9.88 | 910765 | 84935.73 | 20.99% |
| 2025-05-15 | 10.00 | 9.98 | -0.09 | -0.89% | 9.41 | 11.08 | 1233548 | 126956.77 | 28.43% |
| 2025-05-14 | 10.02 | 10.07 | 0.92 | 10.05% | 10.02 | 10.07 | 276012 | 27770.21 | 6.36% |
| 2025-05-13 | 8.72 | 9.15 | 0.25 | 2.81% | 8.48 | 9.29 | 841931 | 75438.64 | 19.41% |
| 2025-05-12 | 8.30 | 8.90 | 0.23 | 2.65% | 8.06 | 9.17 | 892964 | 77573.61 | 20.58% |
| 2025-05-09 | 7.85 | 8.67 | 0.79 | 10.03% | 7.75 | 8.67 | 777663 | 65475.08 | 17.92% |
| 2025-05-08 | 7.53 | 7.88 | 0.30 | 3.96% | 7.44 | 7.91 | 204078 | 15886.98 | 4.70% |
| 2025-05-07 | 7.35 | 7.58 | 0.31 | 4.26% | 7.30 | 7.65 | 171828 | 12843.71 | 3.96% |
| 2025-05-06 | 7.13 | 7.27 | 0.16 | 2.25% | 7.13 | 7.27 | 51222 | 3693.94 | 1.18% |
| 2025-04-30 | 7.05 | 7.11 | 0.06 | 0.85% | 7.01 | 7.15 | 44538 | 3170.36 | 1.03% |
| 2025-04-29 | 6.89 | 7.05 | 0.10 | 1.44% | 6.87 | 7.16 | 54422 | 3839.30 | 1.25% |
| 2025-04-28 | 7.01 | 6.95 | -0.15 | -2.11% | 6.89 | 7.15 | 71139 | 4961.72 | 1.64% |
| 2025-04-25 | 7.04 | 7.10 | 0.02 | 0.28% | 7.04 | 7.16 | 38911 | 2764.70 | 0.90% |
| 2025-04-24 | 7.10 | 7.08 | -0.08 | -1.12% | 7.00 | 7.16 | 55168 | 3906.38 | 1.27% |
| 2025-04-23 | 7.09 | 7.16 | 0.12 | 1.70% | 7.03 | 7.20 | 72483 | 5162.54 | 1.67% |
| 2025-04-22 | 7.05 | 7.04 | 0.00 | 0.00% | 6.96 | 7.09 | 55370 | 3891.29 | 1.28% |
| 2025-04-21 | 6.86 | 7.04 | 0.20 | 2.92% | 6.80 | 7.09 | 91286 | 6406.55 | 2.10% |
| 2025-04-18 | 6.88 | 6.84 | -0.02 | -0.29% | 6.75 | 6.90 | 45768 | 3122.39 | 1.05% |
| 2025-04-17 | 6.76 | 6.86 | 0.07 | 1.03% | 6.71 | 6.98 | 51025 | 3516.19 | 1.18% |
| 2025-04-16 | 6.94 | 6.79 | -0.18 | -2.58% | 6.66 | 7.10 | 71448 | 4887.32 | 1.65% |
| 2025-04-15 | 6.95 | 6.97 | 0.03 | 0.43% | 6.88 | 7.02 | 50189 | 3490.41 | 1.16% |
| 2025-04-14 | 6.95 | 6.94 | 0.09 | 1.31% | 6.88 | 7.01 | 63266 | 4390.40 | 1.46% |
| 2025-04-11 | 6.70 | 6.85 | 0.11 | 1.63% | 6.62 | 6.93 | 77214 | 5284.80 | 1.78% |
| 2025-04-10 | 6.68 | 6.74 | 0.03 | 0.45% | 6.68 | 6.91 | 120239 | 8192.98 | 2.77% |
| 2025-04-09 | 6.16 | 6.71 | 0.49 | 7.88% | 5.83 | 6.80 | 172041 | 11068.95 | 3.97% |
| 2025-04-08 | 6.42 | 6.22 | -0.36 | -5.47% | 6.05 | 6.63 | 137625 | 8642.95 | 3.17% |
| 2025-04-07 | 7.02 | 6.58 | -0.73 | -9.99% | 6.58 | 7.12 | 84342 | 5657.28 | 1.94% |
| 2025-04-03 | 7.29 | 7.31 | -0.06 | -0.81% | 7.20 | 7.41 | 43813 | 3204.67 | 1.01% |
| 2025-04-02 | 7.33 | 7.37 | -0.02 | -0.27% | 7.30 | 7.43 | 44833 | 3310.35 | 1.03% |
| 2025-04-01 | 7.22 | 7.39 | 0.20 | 2.78% | 7.22 | 7.50 | 70239 | 5203.72 | 1.62% |
| 2025-03-31 | 7.18 | 7.19 | -0.13 | -1.78% | 7.03 | 7.27 | 65942 | 4716.72 | 1.52% |
| 2025-03-28 | 7.59 | 7.32 | -0.32 | -4.19% | 7.31 | 7.68 | 103853 | 7723.19 | 2.39% |
| 2025-03-27 | 7.61 | 7.64 | -0.02 | -0.26% | 7.45 | 7.86 | 119342 | 9118.62 | 2.75% |
| 2025-03-26 | 7.75 | 7.66 | -0.12 | -1.54% | 7.63 | 7.87 | 178087 | 13755.29 | 4.10% |
| 2025-03-25 | 7.59 | 7.78 | 0.20 | 2.64% | 7.39 | 8.22 | 297760 | 23319.57 | 6.86% |
| 2025-03-24 | 7.82 | 7.58 | -0.24 | -3.07% | 7.37 | 7.89 | 134370 | 10269.53 | 3.10% |
| 2025-03-21 | 7.87 | 7.82 | -0.06 | -0.76% | 7.76 | 7.91 | 86630 | 6789.30 | 2.00% |
| 2025-03-20 | 7.75 | 7.88 | 0.09 | 1.16% | 7.71 | 7.98 | 131152 | 10326.48 | 3.02% |
| 2025-03-19 | 7.94 | 7.79 | -0.16 | -2.01% | 7.76 | 8.03 | 156975 | 12320.71 | 3.62% |
| 2025-03-18 | 7.96 | 7.95 | -0.01 | -0.13% | 7.88 | 7.98 | 95348 | 7564.17 | 2.20% |
| 2025-03-17 | 8.08 | 7.96 | -0.08 | -1.00% | 7.92 | 8.10 | 125543 | 10021.74 | 2.89% |
| 2025-03-14 | 8.01 | 8.04 | -0.02 | -0.25% | 7.87 | 8.12 | 121929 | 9762.07 | 2.81% |
| 2025-03-13 | 8.12 | 8.06 | -0.13 | -1.59% | 7.91 | 8.24 | 108467 | 8718.64 | 2.50% |
| 2025-03-12 | 8.12 | 8.19 | 0.09 | 1.11% | 8.11 | 8.32 | 184383 | 15160.03 | 4.25% |
| 2025-03-11 | 7.67 | 8.10 | 0.36 | 4.65% | 7.61 | 8.10 | 194425 | 15420.20 | 4.48% |
| 2025-03-10 | 7.80 | 7.74 | -0.06 | -0.77% | 7.71 | 7.93 | 98536 | 7692.95 | 2.27% |
| 2025-03-07 | 7.90 | 7.80 | -0.12 | -1.52% | 7.74 | 8.03 | 114625 | 9047.30 | 2.64% |
| 2025-03-06 | 7.87 | 7.92 | 0.06 | 0.76% | 7.81 | 7.95 | 80284 | 6336.23 | 1.85% |
| 2025-03-05 | 7.95 | 7.86 | -0.06 | -0.76% | 7.66 | 8.00 | 97547 | 7609.89 | 2.25% |
| 2025-03-04 | 7.60 | 7.92 | 0.28 | 3.66% | 7.52 | 7.93 | 94099 | 7349.35 | 2.17% |
| 2025-03-03 | 7.68 | 7.64 | 0.11 | 1.46% | 7.53 | 7.74 | 99566 | 7634.91 | 2.29% |
| 2025-02-28 | 8.05 | 7.53 | -0.47 | -5.88% | 7.50 | 8.09 | 165561 | 12768.04 | 3.82% |
| 2025-02-27 | 7.94 | 8.00 | 0.04 | 0.50% | 7.79 | 8.02 | 87187 | 6897.39 | 2.01% |
| 2025-02-26 | 7.89 | 7.96 | 0.08 | 1.02% | 7.82 | 8.00 | 85300 | 6756.92 | 1.97% |
| 2025-02-25 | 7.88 | 7.88 | -0.11 | -1.38% | 7.82 | 8.03 | 64144 | 5095.24 | 1.48% |
| 2025-02-24 | 8.02 | 7.99 | 0.01 | 0.13% | 7.90 | 8.11 | 100242 | 8030.15 | 2.31% |
| 2025-02-21 | 7.87 | 7.98 | 0.23 | 2.97% | 7.68 | 8.07 | 149183 | 11851.75 | 3.44% |
| 2025-02-20 | 7.66 | 7.75 | 0.12 | 1.57% | 7.61 | 7.84 | 70553 | 5463.94 | 1.63% |
| 2025-02-19 | 7.56 | 7.63 | 0.08 | 1.06% | 7.52 | 7.66 | 44181 | 3364.23 | 1.02% |
| 2025-02-18 | 7.77 | 7.55 | -0.18 | -2.33% | 7.50 | 7.88 | 69557 | 5347.05 | 1.60% |
深证大盘股票行情在线 K线走势图
