湖北宜化 (000422) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-10	13.07	13.22	0.05	0.38%	12.87	13.39	261633	34409	2.47%
2026-07-09	12.91	13.17	0.13	1.00%	12.90	13.26	206014	26911	1.95%
2026-07-08	13.40	13.04	-0.44	-3.26%	13.04	13.57	261615	34587	2.47%
2026-07-07	14.01	13.48	-0.61	-4.33%	13.46	14.01	298376	40807	2.82%
2026-07-06	14.01	14.09	-0.10	-0.70%	13.96	14.39	297182	42003	2.81%
2026-07-03	14.90	14.19	-0.57	-3.86%	14.15	14.90	509660	72955	4.82%
2026-07-02	14.90	14.76	-0.29	-1.93%	14.69	15.19	590637	88349	5.58%
2026-07-01	13.93	15.05	1.00	7.12%	13.88	15.44	777871	115708	7.35%
2026-06-30	13.98	14.05	0.47	3.46%	13.16	14.28	492580	67616	4.66%
2026-06-29	13.53	13.58	0.32	2.41%	13.51	13.99	379943	52026	3.59%
2026-06-26	13.30	13.26	-1.12	-7.79%	13.23	13.72	560393	75195	5.30%
2026-06-25	14.18	14.38	0.12	0.84%	13.76	14.55	617396	87500	5.84%
2026-06-24	13.95	14.26	0.51	3.71%	13.83	14.30	447830	63221	4.23%
2026-06-23	14.25	13.75	-0.43	-3.03%	13.70	14.53	436904	61503	4.13%
2026-06-22	13.13	14.18	1.05	8.00%	13.04	14.23	557444	76962	5.27%
2026-06-18	13.30	13.13	-0.20	-1.50%	12.93	13.33	225671	29510	2.13%
2026-06-17	13.69	13.33	-0.40	-2.91%	13.20	13.69	291985	39001	2.76%
2026-06-16	13.48	13.73	0.18	1.33%	13.40	13.96	332369	45801	3.14%
2026-06-15	13.40	13.55	0.15	1.12%	13.32	13.62	351847	47366	3.33%
2026-06-12	13.52	13.65	-0.41	-2.92%	13.30	13.92	575824	78384	5.44%
2026-06-11	13.15	14.06	1.16	8.99%	13.12	14.19	681200	93276	6.44%
2026-06-10	12.66	12.90	0.13	1.02%	12.63	13.05	232459	29918	2.20%
2026-06-09	12.83	12.77	-0.05	-0.39%	12.51	12.96	230481	29215	2.18%
2026-06-08	13.00	12.82	-0.41	-3.10%	12.72	13.15	239550	30932	2.26%
2026-06-05	13.36	13.23	-0.08	-0.60%	13.15	13.48	237235	31613	2.24%
2026-06-04	13.65	13.31	-0.42	-3.06%	13.21	13.70	281250	37540	2.66%
2026-06-03	13.92	13.73	-0.33	-2.35%	13.63	13.98	263934	36297	2.49%
2026-06-02	14.35	14.06	-0.34	-2.36%	14.00	14.45	212976	30071	2.01%
2026-06-01	14.12	14.40	0.28	1.98%	14.06	14.46	240978	34481	2.28%
2026-05-29	14.28	14.12	-0.10	-0.70%	14.04	14.37	238243	33851	2.25%
2026-05-28	14.28	14.22	0.15	1.07%	14.03	14.35	200352	28467	1.89%
2026-05-27	14.22	14.07	-0.25	-1.75%	13.88	14.54	245343	34713	2.32%
2026-05-26	14.18	14.32	0.09	0.63%	14.01	14.40	240801	34167	2.28%
2026-05-25	14.42	14.23	-0.14	-0.97%	14.18	14.46	188357	26892	1.78%
2026-05-22	14.41	14.37	-0.04	-0.28%	14.18	14.52	236238	33833	2.23%
2026-05-21	14.80	14.41	-0.44	-2.96%	14.39	14.99	272471	40000	2.58%
2026-05-20	14.76	14.85	0.01	0.07%	14.50	14.90	231226	33982	2.19%
2026-05-19	15.06	14.84	-0.20	-1.33%	14.52	15.06	281252	41391	2.66%
2026-05-18	15.30	15.04	-0.36	-2.34%	14.86	15.39	328036	49360	3.10%
2026-05-15	15.32	15.40	0.21	1.38%	15.20	15.68	349703	54163	3.31%
2026-05-14	15.89	15.19	-0.77	-4.82%	15.18	15.95	499983	77315	4.73%
2026-05-13	15.90	15.96	0.00	0.00%	15.78	16.10	316499	50439	2.99%
2026-05-12	16.39	15.96	-0.43	-2.62%	15.85	16.47	435212	69829	4.11%
2026-05-11	16.20	16.39	0.23	1.42%	16.17	16.76	532529	87930	5.03%
2026-05-08	16.05	16.16	0.07	0.44%	15.90	16.59	504506	81552	4.77%
2026-05-07	16.60	16.09	-0.66	-3.94%	15.92	16.63	736006	118789	6.96%
2026-05-06	16.93	16.75	-0.15	-0.89%	16.39	17.10	532864	88686	5.04%
2026-04-30	17.01	16.90	-0.18	-1.05%	16.78	17.27	403890	68571	3.82%
2026-04-29	16.82	17.08	0.18	1.07%	16.38	17.16	533330	90448	5.04%
2026-04-28	16.52	16.90	0.81	5.03%	16.52	17.40	837908	142094	7.92%
2026-04-27	16.10	16.09	-0.42	-2.54%	15.68	16.29	469509	75087	4.44%
2026-04-24	16.28	16.51	0.23	1.41%	16.25	16.75	522765	86333	4.94%
2026-04-23	16.62	16.28	-0.41	-2.46%	16.00	16.69	473454	77014	4.48%
2026-04-22	16.33	16.69	0.43	2.64%	16.30	16.77	560830	93174	5.30%
2026-04-21	15.84	16.26	0.43	2.72%	15.47	16.60	614999	99098	5.81%
2026-04-20	15.81	15.83	0.00	0.00%	15.60	15.90	267770	42288	2.53%
2026-04-17	15.91	15.83	-0.09	-0.57%	15.78	16.17	299051	47595	2.83%
2026-04-16	15.47	15.92	0.41	2.64%	15.41	16.05	427925	67776	4.05%
2026-04-15	16.04	15.51	-0.54	-3.36%	15.46	16.04	468309	73186	4.43%
2026-04-14	16.01	16.05	-0.07	-0.43%	15.75	16.08	310942	49389	2.94%
2026-04-13	16.20	16.12	0.06	0.37%	15.68	16.29	397521	63369	3.76%
2026-04-10	16.08	16.06	0.06	0.38%	15.93	16.52	378551	61422	3.58%
2026-04-09	16.00	16.00	-0.04	-0.25%	15.78	16.23	345670	55239	3.27%
2026-04-08	15.68	16.04	0.04	0.25%	15.39	16.10	544459	86546	5.15%
2026-04-07	15.22	16.00	0.79	5.19%	15.13	16.07	485750	76583	4.59%
2026-04-03	15.86	15.21	-0.58	-3.67%	15.13	15.89	362793	55614	3.43%
2026-04-02	16.30	15.79	-0.51	-3.13%	15.65	16.30	466962	74440	4.41%
2026-04-01	16.62	16.30	-0.14	-0.85%	16.26	16.73	410252	67495	3.88%