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
2025-09-15	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%
2025-07-23	14.20	13.73	-0.06	-0.44%	13.70	14.80	1368410	194123	12.94%
2025-07-22	13.15	13.79	0.57	4.31%	13.05	13.86	900823	120840	8.52%
2025-07-21	13.13	13.22	0.19	1.46%	13.00	13.43	854607	112908	8.08%
2025-07-18	12.65	13.03	0.63	5.08%	12.50	13.19	1191914	153343	11.27%
2025-07-17	11.85	12.40	0.56	4.73%	11.82	12.57	730924	89061	6.91%
2025-07-16	11.97	11.84	-0.11	-0.92%	11.81	12.00	199855	23718	1.89%
2025-07-15	11.81	11.95	0.16	1.36%	11.78	12.11	394016	47141	3.72%
2025-07-14	11.74	11.79	0.05	0.43%	11.70	11.84	157020	18509	1.48%
2025-07-11	11.77	11.74	0.04	0.34%	11.70	11.78	174694	20512	1.65%
2025-07-10	11.63	11.70	0.06	0.52%	11.60	11.81	155339	18175	1.47%
2025-07-09	11.75	11.64	-0.12	-1.02%	11.60	11.77	182958	21362	1.73%
2025-07-08	11.68	11.76	0.08	0.68%	11.66	11.76	148456	17398	1.40%
2025-07-07	11.78	11.68	-0.14	-1.18%	11.65	11.81	174143	20364	1.65%
2025-07-04	11.87	11.82	-0.05	-0.42%	11.78	11.87	149997	17726	1.42%
2025-07-03	11.96	11.87	-0.08	-0.67%	11.84	11.97	175400	20837	1.66%
2025-07-02	11.85	11.95	0.10	0.84%	11.82	11.99	222806	26518	2.11%
2025-07-01	11.92	11.85	-0.07	-0.59%	11.79	11.92	171185	20268	1.62%
2025-06-30	12.00	11.92	-0.08	-0.67%	11.78	12.06	247866	29456	2.34%
2025-06-27	11.62	12.00	0.44	3.81%	11.62	12.20	467558	55749	4.42%
2025-06-26	11.71	11.56	-0.15	-1.28%	11.56	11.72	200749	23303	1.90%
2025-06-25	11.68	11.71	0.03	0.26%	11.57	11.76	199630	23267	1.89%
2025-06-24	11.57	11.68	0.11	0.95%	11.49	11.73	170856	19909	1.62%
2025-06-23	11.43	11.57	0.03	0.26%	11.38	11.66	142457	16485	1.35%
2025-06-20	11.80	11.54	-0.27	-2.29%	11.48	11.86	209364	24329	1.98%
2025-06-19	12.06	11.81	-0.25	-2.07%	11.80	12.17	230082	27423	2.18%
2025-06-18	12.14	12.06	0.03	0.25%	11.95	12.22	207757	25090	1.96%
2025-06-17	11.94	12.03	0.09	0.75%	11.91	12.15	218088	26313	2.06%
2025-06-16	11.82	11.94	0.09	0.76%	11.80	12.09	165200	19804	1.56%
2025-06-13	11.97	11.85	-0.20	-1.66%	11.83	12.08	201518	24053	1.91%
2025-06-12	12.03	12.05	0.05	0.42%	11.91	12.14	203602	24476	1.92%
2025-06-11	12.12	12.20	0.10	0.83%	12.07	12.22	158236	19255	1.50%
2025-06-10	12.32	12.10	-0.26	-2.10%	12.06	12.39	286964	35025	2.71%
2025-06-09	12.39	12.36	-0.02	-0.16%	12.21	12.41	259992	31924	2.46%