河化股份(000953)股票行情
河化股份(000953)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 | 7.00 | 7.08 | 0.10 | 1.43% | 6.90 | 7.17 | 257901 | 18229.67 | 7.04% |
| 2025-06-13 | 7.23 | 6.98 | -0.32 | -4.38% | 6.93 | 7.29 | 382331 | 26897.82 | 10.44% |
| 2025-06-12 | 7.20 | 7.30 | 0.03 | 0.41% | 7.12 | 7.36 | 359944 | 26039.05 | 9.83% |
| 2025-06-11 | 7.76 | 7.27 | -0.49 | -6.31% | 7.23 | 7.76 | 585452 | 43013.96 | 15.99% |
| 2025-06-10 | 7.74 | 7.76 | -0.05 | -0.64% | 7.53 | 8.50 | 574659 | 45179.96 | 15.70% |
| 2025-06-09 | 7.54 | 7.81 | 0.12 | 1.56% | 7.45 | 7.99 | 574465 | 44787.94 | 15.69% |
| 2025-06-06 | 8.32 | 7.69 | -0.85 | -9.95% | 7.69 | 8.68 | 928009 | 75009.08 | 25.35% |
| 2025-06-05 | 8.66 | 8.54 | -0.20 | -2.29% | 8.50 | 9.18 | 858450 | 75503.59 | 23.45% |
| 2025-06-04 | 9.10 | 8.74 | -0.32 | -3.53% | 8.47 | 9.26 | 1073456 | 93575.02 | 29.32% |
| 2025-06-03 | 7.91 | 9.06 | 0.82 | 9.95% | 7.78 | 9.06 | 676371 | 58259.27 | 18.47% |
| 2025-05-30 | 7.77 | 8.24 | 0.21 | 2.62% | 7.74 | 8.83 | 1135247 | 95907.16 | 31.01% |
| 2025-05-29 | 7.68 | 8.03 | 0.23 | 2.95% | 7.36 | 8.19 | 857346 | 67621.82 | 23.42% |
| 2025-05-28 | 8.50 | 7.80 | -0.35 | -4.29% | 7.71 | 8.77 | 1183879 | 98158.88 | 32.34% |
| 2025-05-27 | 7.20 | 8.15 | 0.74 | 9.99% | 7.12 | 8.15 | 685162 | 52771.48 | 18.71% |
| 2025-05-26 | 7.24 | 7.41 | -0.15 | -1.98% | 7.00 | 7.86 | 888489 | 65040.28 | 24.27% |
| 2025-05-23 | 6.96 | 7.56 | 0.40 | 5.59% | 6.88 | 7.88 | 1121150 | 81954.97 | 30.62% |
| 2025-05-22 | 7.34 | 7.16 | -0.11 | -1.51% | 7.10 | 8.00 | 1215502 | 91783.20 | 33.20% |
| 2025-05-21 | 6.55 | 7.27 | 0.66 | 9.98% | 6.50 | 7.27 | 469461 | 33180.12 | 12.82% |
| 2025-05-20 | 6.50 | 6.61 | 0.07 | 1.07% | 6.44 | 6.98 | 601656 | 40198.50 | 16.43% |
| 2025-05-19 | 6.51 | 6.54 | 0.06 | 0.93% | 6.25 | 6.58 | 458548 | 29575.40 | 12.52% |
| 2025-05-16 | 6.35 | 6.48 | 0.15 | 2.37% | 6.10 | 6.50 | 489978 | 30819.30 | 13.38% |
| 2025-05-15 | 6.32 | 6.33 | 0.02 | 0.32% | 6.32 | 6.72 | 560121 | 36250.40 | 15.30% |
| 2025-05-14 | 6.26 | 6.31 | -0.01 | -0.16% | 6.26 | 6.44 | 390640 | 24772.11 | 10.67% |
| 2025-05-13 | 6.35 | 6.32 | 0.02 | 0.32% | 6.21 | 6.48 | 490189 | 31120.98 | 13.39% |
| 2025-05-12 | 6.50 | 6.30 | -0.18 | -2.78% | 6.29 | 6.69 | 695918 | 44538.27 | 19.01% |
| 2025-05-09 | 5.89 | 6.48 | 0.59 | 10.02% | 5.89 | 6.48 | 275022 | 17369.28 | 7.51% |
| 2025-05-08 | 5.93 | 5.89 | -0.02 | -0.34% | 5.87 | 5.98 | 213559 | 12647.82 | 5.83% |
| 2025-05-07 | 5.95 | 5.91 | 0.00 | 0.00% | 5.78 | 5.99 | 298872 | 17572.38 | 8.16% |
| 2025-05-06 | 5.75 | 5.91 | 0.22 | 3.87% | 5.75 | 5.95 | 357927 | 20957.58 | 9.78% |
| 2025-04-30 | 5.96 | 5.69 | -0.24 | -4.05% | 5.67 | 6.40 | 411926 | 24354.03 | 11.25% |
| 2025-04-29 | 6.15 | 5.93 | -0.42 | -6.61% | 5.82 | 6.18 | 492936 | 29287.99 | 13.46% |
| 2025-04-28 | 6.17 | 6.35 | 0.12 | 1.93% | 5.86 | 6.60 | 601134 | 37286.20 | 16.42% |
| 2025-04-25 | 6.32 | 6.23 | -0.03 | -0.48% | 6.10 | 6.69 | 817040 | 51996.28 | 22.32% |
| 2025-04-24 | 5.71 | 6.26 | 0.57 | 10.02% | 5.70 | 6.26 | 248447 | 15144.13 | 6.79% |
| 2025-04-23 | 5.61 | 5.69 | 0.09 | 1.61% | 5.61 | 5.85 | 418203 | 23873.62 | 11.42% |
| 2025-04-22 | 5.57 | 5.60 | 0.03 | 0.54% | 5.47 | 5.61 | 265387 | 14760.61 | 7.25% |
| 2025-04-21 | 5.47 | 5.57 | 0.06 | 1.09% | 5.47 | 5.61 | 240597 | 13328.59 | 6.57% |
| 2025-04-18 | 5.58 | 5.51 | -0.13 | -2.30% | 5.44 | 5.68 | 271820 | 15067.79 | 7.42% |
| 2025-04-17 | 5.39 | 5.64 | 0.25 | 4.64% | 5.31 | 5.78 | 464464 | 26113.23 | 12.69% |
| 2025-04-16 | 5.53 | 5.39 | -0.11 | -2.00% | 5.26 | 5.56 | 302532 | 16289.36 | 8.26% |
| 2025-04-15 | 5.68 | 5.50 | -0.19 | -3.34% | 5.46 | 5.75 | 411574 | 22937.88 | 11.24% |
| 2025-04-14 | 5.60 | 5.69 | 0.23 | 4.21% | 5.53 | 5.86 | 640197 | 36217.67 | 17.49% |
| 2025-04-11 | 4.97 | 5.46 | 0.50 | 10.08% | 4.85 | 5.46 | 507429 | 26305.94 | 13.86% |
| 2025-04-10 | 4.91 | 4.96 | 0.05 | 1.02% | 4.91 | 5.11 | 412880 | 20739.95 | 11.28% |
| 2025-04-09 | 4.72 | 4.91 | 0.01 | 0.20% | 4.41 | 4.99 | 505981 | 23437.32 | 13.82% |
| 2025-04-08 | 4.98 | 4.90 | -0.46 | -8.58% | 4.82 | 5.14 | 621084 | 30464.69 | 16.96% |
| 2025-04-07 | 5.53 | 5.36 | -0.59 | -9.92% | 5.36 | 5.69 | 167967 | 9117.68 | 4.59% |
| 2025-04-03 | 5.65 | 5.95 | -0.32 | -5.10% | 5.65 | 6.25 | 864353 | 51427.18 | 23.61% |
| 2025-04-02 | 6.69 | 6.27 | -0.70 | -10.04% | 6.27 | 6.79 | 739626 | 47285.52 | 20.20% |
| 2025-04-01 | 5.91 | 6.97 | 0.63 | 9.94% | 5.86 | 6.97 | 1279618 | 85521.47 | 34.95% |
| 2025-03-31 | 6.16 | 6.34 | 0.18 | 2.92% | 6.00 | 6.78 | 1144587 | 73657.21 | 31.26% |
| 2025-03-28 | 5.60 | 6.16 | 0.56 | 10.00% | 5.50 | 6.16 | 613328 | 36684.09 | 16.75% |
| 2025-03-27 | 5.08 | 5.60 | 0.51 | 10.02% | 5.04 | 5.60 | 234694 | 12660.63 | 6.41% |
| 2025-03-26 | 4.96 | 5.09 | 0.11 | 2.21% | 4.94 | 5.11 | 80038 | 4064.04 | 2.19% |
| 2025-03-25 | 5.05 | 4.98 | -0.03 | -0.60% | 4.83 | 5.06 | 95596 | 4728.38 | 2.61% |
| 2025-03-24 | 5.30 | 5.01 | -0.29 | -5.47% | 4.92 | 5.34 | 145195 | 7393.40 | 3.97% |
| 2025-03-21 | 5.40 | 5.30 | -0.10 | -1.85% | 5.26 | 5.45 | 72059 | 3833.72 | 1.97% |
| 2025-03-20 | 5.37 | 5.40 | 0.02 | 0.37% | 5.35 | 5.46 | 74401 | 4020.43 | 2.03% |
| 2025-03-19 | 5.39 | 5.38 | -0.03 | -0.55% | 5.36 | 5.44 | 66008 | 3558.58 | 1.80% |
| 2025-03-18 | 5.43 | 5.41 | 0.03 | 0.56% | 5.33 | 5.44 | 73089 | 3935.68 | 2.00% |
| 2025-03-17 | 5.34 | 5.38 | 0.07 | 1.32% | 5.29 | 5.48 | 127023 | 6827.31 | 3.47% |
| 2025-03-14 | 5.20 | 5.31 | 0.11 | 2.12% | 5.14 | 5.31 | 89740 | 4708.00 | 2.45% |
| 2025-03-13 | 5.35 | 5.20 | -0.12 | -2.26% | 5.13 | 5.37 | 87815 | 4588.29 | 2.40% |
| 2025-03-12 | 5.34 | 5.32 | -0.01 | -0.19% | 5.30 | 5.44 | 107720 | 5767.10 | 2.94% |
| 2025-03-11 | 5.23 | 5.33 | 0.12 | 2.30% | 5.11 | 5.42 | 156736 | 8325.13 | 4.28% |
| 2025-03-10 | 5.17 | 5.21 | 0.10 | 1.96% | 5.15 | 5.26 | 100841 | 5262.39 | 2.75% |
| 2025-03-07 | 5.22 | 5.11 | -0.09 | -1.73% | 5.10 | 5.23 | 67005 | 3456.03 | 1.83% |
| 2025-03-06 | 5.13 | 5.20 | 0.06 | 1.17% | 5.07 | 5.21 | 103163 | 5325.48 | 2.82% |
| 2025-03-05 | 5.26 | 5.14 | -0.13 | -2.47% | 5.05 | 5.28 | 104159 | 5328.92 | 2.84% |
| 2025-03-04 | 5.17 | 5.27 | 0.05 | 0.96% | 5.16 | 5.28 | 69901 | 3655.48 | 1.91% |
| 2025-03-03 | 5.13 | 5.22 | 0.13 | 2.55% | 5.11 | 5.30 | 126337 | 6629.16 | 3.45% |
| 2025-02-28 | 5.20 | 5.09 | -0.09 | -1.74% | 5.08 | 5.20 | 82254 | 4228.60 | 2.25% |
| 2025-02-27 | 5.30 | 5.18 | -0.09 | -1.71% | 5.09 | 5.35 | 124573 | 6476.06 | 3.40% |
| 2025-02-26 | 5.23 | 5.27 | 0.05 | 0.96% | 5.22 | 5.32 | 82272 | 4324.27 | 2.25% |
| 2025-02-25 | 5.22 | 5.22 | -0.01 | -0.19% | 5.14 | 5.34 | 97159 | 5102.62 | 2.65% |
| 2025-02-24 | 5.23 | 5.23 | 0.01 | 0.19% | 5.18 | 5.32 | 103681 | 5447.82 | 2.83% |
| 2025-02-21 | 5.29 | 5.22 | -0.06 | -1.14% | 5.13 | 5.32 | 91391 | 4742.97 | 2.50% |
| 2025-02-20 | 5.27 | 5.28 | 0.01 | 0.19% | 5.23 | 5.35 | 83015 | 4391.77 | 2.27% |
| 2025-02-19 | 5.24 | 5.27 | 0.03 | 0.57% | 5.19 | 5.28 | 81776 | 4284.99 | 2.23% |
| 2025-02-18 | 5.47 | 5.24 | -0.23 | -4.20% | 5.22 | 5.51 | 108381 | 5798.77 | 2.96% |
深证大盘股票行情在线 K线走势图
