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
2025-10-31	13.72	13.88	0.15	1.09%	13.67	14.30	475381	66683	4.49%
2025-10-30	13.80	13.73	-0.19	-1.36%	13.56	13.86	299987	41140	2.84%
2025-10-29	13.38	13.92	0.50	3.73%	13.38	13.98	400971	55047	3.79%
2025-10-28	13.66	13.42	-0.23	-1.68%	13.32	13.70	342111	46170	3.23%
2025-10-27	13.58	13.65	0.28	2.09%	13.58	14.15	644688	89456	6.09%
2025-10-24	13.56	13.37	-0.24	-1.76%	13.30	13.79	357250	48085	3.38%
2025-10-23	13.19	13.61	0.39	2.95%	13.03	13.68	466396	62476	4.41%
2025-10-22	13.63	13.22	-0.27	-2.00%	13.17	13.65	384418	51441	3.63%
2025-10-21	13.20	13.49	0.30	2.27%	13.13	13.85	466003	62733	4.41%
2025-10-20	13.18	13.19	0.20	1.54%	12.93	13.43	497340	65361	4.70%
2025-10-17	13.38	12.99	-0.32	-2.40%	12.99	13.47	487593	64467	4.61%
2025-10-16	14.65	13.31	-1.39	-9.46%	13.26	14.79	769529	106399	7.27%
2025-10-15	14.68	14.70	0.00	0.00%	14.38	14.90	318734	46537	3.01%
2025-10-14	14.97	14.70	-0.27	-1.80%	14.60	15.28	398856	59434	3.77%
2025-10-13	14.37	14.97	-0.15	-0.99%	14.37	15.03	365360	54095	3.45%
2025-10-10	14.79	15.12	0.20	1.34%	14.67	15.26	486428	73238	4.60%
2025-10-09	14.79	14.92	0.20	1.36%	14.27	15.04	606115	89187	5.73%
2025-09-30	14.75	14.72	0.19	1.31%	14.49	15.03	753275	111244	7.12%
2025-09-29	13.17	14.53	1.32	9.99%	13.14	14.53	631266	87618	5.97%
2025-09-26	13.07	13.21	0.13	0.99%	12.95	13.42	234576	31133	2.22%
2025-09-25	13.20	13.08	-0.15	-1.13%	13.01	13.23	200475	26260	1.90%
2025-09-24	12.99	13.23	0.18	1.38%	12.92	13.24	211274	27646	2.00%
2025-09-23	13.30	13.05	-0.31	-2.32%	12.85	13.37	227255	29608	2.15%
2025-09-22	13.74	13.36	-0.35	-2.55%	13.21	13.84	303680	40577	2.87%
2025-09-19	13.70	13.71	0.00	0.00%	13.60	13.95	196658	27095	1.86%
2025-09-18	14.37	13.71	-0.67	-4.66%	13.54	14.38	435224	60658	4.11%
2025-09-17	14.46	14.38	-0.13	-0.90%	14.29	14.67	232915	33487	2.20%
2025-09-16	14.68	14.51	-0.15	-1.02%	14.32	15.04	294610	42914	2.79%
2025-09-15	14.95	14.66	-0.33	-2.20%	14.60	15.05	246592	36300	2.33%
2025-09-12	14.90	14.99	0.04	0.27%	14.66	15.20	299899	44794	2.84%
2025-09-11	14.97	14.95	-0.08	-0.53%	14.78	15.10	329909	49159	3.12%
2025-09-10	14.66	15.03	0.06	0.40%	14.66	15.39	490533	73917	4.64%
2025-09-09	14.55	14.97	0.42	2.89%	14.42	15.08	563158	83564	5.32%
2025-09-08	14.00	14.55	0.52	3.71%	13.70	14.60	518323	74278	4.90%
2025-09-05	13.33	14.03	0.74	5.57%	13.33	14.38	527289	73780	4.98%
2025-09-04	13.51	13.29	-0.30	-2.21%	13.09	13.59	271415	36269	2.57%
2025-09-03	13.81	13.59	-0.13	-0.95%	13.48	14.06	246180	33774	2.33%
2025-09-02	14.36	13.72	-0.56	-3.92%	13.65	14.36	333618	46157	3.15%
2025-09-01	14.01	14.28	0.29	2.07%	13.80	14.45	383575	54627	3.63%
2025-08-29	13.96	13.99	0.04	0.29%	13.91	14.30	300178	42239	2.84%
2025-08-28	13.90	13.95	0.00	0.00%	13.56	14.13	290427	40329	2.75%
2025-08-27	14.30	13.95	-0.42	-2.92%	13.95	14.52	441403	62732	4.17%
2025-08-26	14.00	14.37	0.36	2.57%	13.92	14.49	461014	65882	4.36%
2025-08-25	14.00	14.01	0.06	0.43%	13.69	14.24	458474	64278	4.33%
2025-08-22	13.95	13.95	-0.05	-0.36%	13.76	14.07	333409	46362	3.15%
2025-08-21	13.69	14.00	0.25	1.82%	13.65	14.24	479617	66999	4.53%
2025-08-20	13.30	13.75	0.45	3.38%	13.30	13.80	469218	63691	4.44%
2025-08-19	13.43	13.30	-0.08	-0.60%	13.26	13.55	241965	32335	2.29%
2025-08-18	13.66	13.38	-0.27	-1.98%	13.36	13.71	351331	47396	3.32%
2025-08-15	13.11	13.65	0.55	4.20%	13.10	13.96	413718	56282	3.91%
2025-08-14	13.53	13.10	-0.41	-3.03%	13.10	13.57	215594	28604	2.04%
2025-08-13	13.50	13.51	-0.09	-0.66%	13.32	13.61	276421	37194	2.61%
2025-08-12	13.69	13.60	0.04	0.29%	13.39	13.74	284291	38529	2.69%
2025-08-11	13.34	13.56	0.37	2.81%	13.24	13.72	321208	43349	3.04%
2025-08-08	13.23	13.19	-0.06	-0.45%	13.05	13.35	165635	21799	1.57%
2025-08-07	13.40	13.25	-0.18	-1.34%	13.10	13.42	234932	31030	2.22%
2025-08-06	13.44	13.43	-0.11	-0.81%	13.38	13.66	222334	30026	2.10%
2025-08-05	13.26	13.54	0.29	2.19%	13.16	13.58	271290	36256	2.56%
2025-08-04	13.35	13.25	-0.16	-1.19%	13.13	13.40	237337	31370	2.24%
2025-08-01	13.80	13.41	-0.19	-1.40%	13.39	13.95	287332	38972	2.72%
2025-07-31	14.07	13.60	-0.62	-4.36%	13.53	14.11	389395	53481	3.68%
2025-07-30	14.16	14.22	-0.08	-0.56%	14.10	14.49	383179	54725	3.62%
2025-07-29	13.91	14.30	0.30	2.14%	13.54	14.44	538411	75257	5.09%
2025-07-28	13.91	14.00	-0.13	-0.92%	13.73	14.25	487599	68180	4.61%
2025-07-25	14.18	14.13	-0.06	-0.42%	14.09	14.57	597553	85441	5.65%
2025-07-24	13.53	14.19	0.46	3.35%	13.30	14.30	810284	112252	7.66%