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
2026-05-21	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%
2026-03-31	17.01	16.44	-0.85	-4.92%	16.40	17.16	569275	95242	5.38%
2026-03-30	17.38	17.29	0.02	0.12%	17.23	17.85	703318	122967	6.65%
2026-03-27	16.50	17.27	0.55	3.29%	16.43	17.59	747729	128672	7.07%
2026-03-26	16.91	16.72	-0.22	-1.30%	16.57	17.20	500479	84421	4.73%
2026-03-25	16.39	16.94	0.34	2.05%	16.18	17.14	691272	116494	6.53%
2026-03-24	17.03	16.60	-0.45	-2.64%	16.10	17.03	806354	133047	7.62%
2026-03-23	15.60	17.05	1.24	7.84%	15.46	17.39	1438841	242156	13.60%
2026-03-20	16.50	15.81	-0.67	-4.07%	15.80	16.65	601079	97318	5.68%
2026-03-19	17.60	16.48	-0.87	-5.01%	16.34	17.63	698924	117481	6.61%
2026-03-18	17.56	17.35	-0.43	-2.42%	17.02	17.61	565404	97633	5.35%
2026-03-17	18.33	17.78	-0.68	-3.68%	17.66	19.00	893114	162229	8.44%
2026-03-16	19.58	18.46	-0.92	-4.75%	18.34	20.20	1161826	223424	10.98%
2026-03-13	19.50	19.38	-0.06	-0.31%	19.29	20.19	1169417	230020	11.06%
2026-03-12	18.77	19.44	1.06	5.77%	18.14	19.80	1508310	288724	14.26%
2026-03-11	17.50	18.38	0.83	4.73%	17.26	18.60	850863	152390	8.04%
2026-03-10	17.58	17.55	-0.73	-3.99%	17.50	17.92	818698	144636	7.74%
2026-03-09	19.15	18.28	0.06	0.33%	18.21	19.60	1248636	233312	11.80%
2026-03-06	17.38	18.22	0.74	4.23%	17.10	18.36	968416	173535	9.15%
2026-03-05	18.27	17.48	-0.34	-1.91%	17.35	18.29	711168	124970	6.72%
2026-03-04	17.53	17.82	0.29	1.65%	17.53	18.74	1088446	196873	10.29%
2026-03-03	18.20	17.53	-0.58	-3.20%	17.18	18.36	1042773	185232	9.86%
2026-03-02	18.38	18.11	-0.03	-0.17%	17.58	18.55	969558	174515	9.17%
2026-02-27	17.69	18.14	0.34	1.91%	17.58	18.32	668424	120395	6.32%
2026-02-26	18.12	17.80	-0.27	-1.49%	17.71	18.28	918785	164740	8.69%
2026-02-25	17.18	18.07	1.12	6.61%	16.95	18.47	1566542	281352	14.81%
2026-02-24	15.83	16.95	1.54	9.99%	15.83	16.95	775897	128330	7.33%
2026-02-13	15.78	15.41	-0.44	-2.78%	15.39	15.79	275970	42947	2.61%
2026-02-12	15.73	15.85	-0.08	-0.50%	15.71	16.04	309260	49123	2.92%
2026-02-11	15.60	15.93	0.27	1.72%	15.58	16.32	475169	76119	4.49%