湖北宜化（000422）历史行情

以下为湖北宜化近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.480	11.520	11.560	11.460	0.040	0.348%	634.84万	0.73亿	0.595%
2026-10-01	11.480	11.520	11.560	11.460	0.040	0.348%	634.84万	0.73亿	0.595%
2026-09-30	11.480	11.520	11.560	11.460	0.040	0.348%	6.35万	0.00亿	0.000%
2026-09-29	11.480	11.480	11.580	11.460	-0.060	-0.520%	7.13万	0.00亿	0.000%
2026-09-28	11.790	11.540	11.840	11.420	-0.250	-2.120%	12.97万	0.00亿	0.000%
2026-09-27	11.940	11.790	11.950	11.770	-0.180	-1.504%	882.69万	1.04亿	0.827%
2026-09-24	11.940	11.790	11.950	11.770	-0.180	-1.504%	8.83万	0.00亿	0.000%
2026-09-23	12.100	11.970	12.180	11.930	-0.220	-1.805%	11.96万	0.00亿	0.000%
2026-09-22	12.050	12.190	12.300	11.950	0.210	1.753%	19.43万	0.00亿	0.000%
2026-09-21	11.870	11.980	12.010	11.870	0.140	1.182%	11.73万	0.00亿	0.000%
2026-09-18	11.840	11.840	11.880	11.760	0.060	0.509%	8.62万	0.00亿	0.000%
2026-09-17	11.770	11.780	11.850	11.710	-0.070	-0.591%	8.15万	0.00亿	0.000%
2026-09-16	11.800	11.850	11.920	11.630	0.040	0.339%	12.16万	0.00亿	0.000%
2026-09-15	11.900	11.810	11.930	11.800	-0.150	-1.254%	11.69万	0.00亿	0.000%
2026-09-14	12.190	11.960	12.190	11.850	-0.220	-1.806%	21.93万	0.00亿	0.000%
2026-09-11	12.600	12.180	12.630	12.050	-0.520	-4.094%	33.52万	0.00亿	0.000%
2026-09-10	13.150	12.700	13.150	12.680	-0.380	-2.905%	23.49万	0.00亿	0.000%
2026-09-09	12.860	13.080	13.180	12.800	0.100	0.770%	39.95万	0.00亿	0.000%
2026-09-08	12.500	12.980	13.060	12.440	0.520	4.173%	45.33万	0.00亿	0.000%
2026-09-07	12.510	12.460	12.540	12.390	0.020	0.161%	12.95万	0.00亿	0.000%
2026-09-04	12.620	12.440	12.840	12.430	-0.170	-1.348%	21.22万	0.00亿	0.000%
2026-09-03	12.840	12.610	12.850	12.600	-0.140	-1.098%	15.91万	0.00亿	0.000%
2026-09-02	13.060	12.750	13.140	12.600	-0.250	-1.923%	28.11万	0.00亿	0.000%
2026-09-01	12.920	13.000	13.200	12.900	0.020	0.154%	27.12万	0.00亿	0.000%
2026-08-31	13.180	12.980	13.280	12.920	-0.150	-1.142%	35.59万	0.00亿	0.000%
2026-08-28	12.530	13.130	13.230	12.450	0.560	4.455%	49.78万	0.00亿	0.000%
2026-08-27	12.400	12.570	12.670	12.270	0.140	1.126%	23.28万	0.00亿	0.000%
2026-08-26	12.300	12.430	12.440	12.220	0.110	0.893%	13.92万	0.00亿	0.000%
2026-08-25	12.200	12.320	12.380	12.160	0.040	0.326%	15.08万	0.00亿	0.000%
2026-08-24	12.240	12.280	12.420	12.170	0.030	0.245%	16.06万	0.00亿	0.000%
2026-08-21	12.450	12.250	12.450	12.140	-0.210	-1.685%	18.27万	0.00亿	0.000%
2026-08-20	12.690	12.460	12.780	12.400	-0.170	-1.346%	21.41万	0.00亿	0.000%
2026-08-19	12.820	12.630	12.920	12.550	-0.300	-2.320%	24.86万	0.00亿	0.000%
2026-08-18	12.780	12.930	12.990	12.750	0.140	1.095%	26.19万	0.00亿	0.000%
2026-08-17	12.760	12.790	12.800	12.670	0.080	0.629%	16.11万	0.00亿	0.000%
2026-08-14	12.700	12.710	12.780	12.630	0.030	0.237%	15.65万	0.00亿	0.000%
2026-08-13	12.970	12.680	13.000	12.670	-0.320	-2.462%	35.14万	0.00亿	0.000%
2026-08-12	12.950	13.000	13.240	12.600	-0.390	-2.913%	53.23万	0.00亿	0.000%
2026-08-11	13.640	13.390	13.660	13.320	-0.270	-1.977%	36.91万	0.00亿	0.000%
2026-08-10	13.200	13.660	13.720	13.180	0.460	3.485%	44.32万	0.00亿	0.000%
2026-08-07	13.310	13.200	13.410	13.120	-0.110	-0.826%	24.67万	0.00亿	0.000%
2026-08-06	13.400	13.310	13.480	13.070	-0.160	-1.188%	29.26万	0.00亿	0.000%
2026-08-05	13.300	13.470	13.490	13.260	0.160	1.202%	22.14万	0.00亿	0.000%
2026-08-04	13.300	13.310	13.350	13.190	0.020	0.150%	15.91万	0.00亿	0.000%
2026-08-03	13.050	13.290	13.380	12.950	0.160	1.219%	21.63万	0.00亿	0.000%
2026-07-31	13.020	13.130	13.330	13.020	0.000	0.000%	21.60万	0.00亿	0.000%
2026-07-30	13.000	13.130	13.390	13.000	0.010	0.076%	25.52万	0.00亿	0.000%
2026-07-29	12.660	13.120	13.200	12.630	0.370	2.902%	33.73万	0.00亿	0.000%
2026-07-28	12.810	12.750	12.850	12.640	-0.240	-1.848%	19.05万	0.00亿	0.000%
2026-07-27	12.730	12.990	13.130	12.570	0.130	1.011%	20.76万	0.00亿	0.000%
2026-07-24	13.320	12.860	13.690	12.810	-0.690	-5.092%	35.71万	0.00亿	0.000%
2026-07-23	12.640	13.550	13.760	12.470	0.820	6.441%	55.79万	0.00亿	0.000%
2026-07-22	12.990	12.730	13.020	12.580	-0.360	-2.750%	31.43万	0.00亿	0.000%
2026-07-21	12.740	13.090	13.140	12.680	0.230	1.788%	25.75万	0.00亿	0.000%
2026-07-20	12.670	12.860	12.940	12.570	0.180	1.420%	23.66万	0.00亿	0.000%
2026-07-17	12.730	12.680	13.030	12.660	-0.060	-0.471%	23.51万	0.00亿	0.000%
2026-07-16	12.840	12.740	12.940	12.700	-0.230	-1.773%	17.00万	0.00亿	0.000%
2026-07-15	12.650	12.970	12.980	12.460	0.170	1.328%	20.40万	0.00亿	0.000%
2026-07-14	12.620	12.800	12.860	12.600	0.210	1.668%	18.58万	0.00亿	0.000%
2026-07-13	13.080	12.590	13.200	12.450	-0.630	-4.766%	28.03万	0.00亿	0.000%
2026-07-10	13.070	13.220	13.390	12.870	0.050	0.380%	26.16万	0.00亿	0.000%
2026-07-09	12.910	13.170	13.260	12.900	0.130	0.997%	20.60万	0.00亿	0.000%
2026-07-08	13.400	13.040	13.570	13.040	-0.440	-3.264%	26.16万	0.00亿	0.000%
2026-07-07	14.010	13.480	14.010	13.460	-0.610	-4.329%	29.84万	0.00亿	0.000%
2026-07-06	14.010	14.090	14.390	13.960	-0.100	-0.705%	29.72万	0.00亿	0.000%
2026-07-03	14.900	14.190	14.900	14.150	-0.570	-3.862%	50.97万	0.00亿	0.000%
2026-07-02	14.900	14.760	15.190	14.690	-0.290	-1.927%	59.06万	0.00亿	0.000%
2026-07-01	13.930	15.050	15.440	13.880	1.000	7.117%	77.79万	0.00亿	0.000%
2026-06-30	13.980	14.050	14.280	13.160	0.470	3.461%	49.26万	0.00亿	0.000%
2026-06-29	13.530	13.580	13.990	13.510	0.320	2.413%	37.99万	0.00亿	0.000%
2026-06-26	13.300	13.260	13.720	13.230	-1.120	-7.789%	56.04万	0.00亿	0.000%
2026-06-25	14.180	14.380	14.550	13.760	0.120	0.842%	61.74万	0.00亿	0.000%
2026-06-24	13.950	14.260	14.300	13.830	0.510	3.709%	44.78万	0.00亿	0.000%
2026-06-23	14.250	13.750	14.530	13.700	-0.430	-3.032%	43.69万	0.00亿	0.000%
2026-06-22	13.130	14.180	14.230	13.040	1.050	7.997%	55.74万	0.00亿	0.000%
2026-06-18	13.300	13.130	13.330	12.930	-0.200	-1.500%	22.57万	0.00亿	0.000%
2026-06-17	13.690	13.330	13.690	13.200	-0.400	-2.913%	29.20万	0.00亿	0.000%
2026-06-16	13.480	13.730	13.960	13.400	0.180	1.328%	33.24万	0.00亿	0.000%
2026-06-15	13.400	13.550	13.620	13.320	0.150	1.119%	35.18万	0.00亿	0.000%
2026-06-12	13.270	13.400	13.670	13.050	-0.410	-2.969%	57.58万	0.00亿	0.000%
2026-06-11	12.900	13.810	13.940	12.870	1.160	9.170%	68.12万	0.00亿	0.000%
2026-06-10	12.410	12.650	12.800	12.380	0.130	1.038%	23.25万	0.00亿	0.000%
2026-06-09	12.580	12.520	12.710	12.260	-0.050	-0.398%	23.05万	0.00亿	0.000%
2026-06-08	12.750	12.570	12.900	12.470	-0.410	-3.159%	23.96万	0.00亿	0.000%
2026-06-05	13.110	12.980	13.230	12.900	-0.080	-0.613%	23.72万	0.00亿	0.000%
2026-06-04	13.400	13.060	13.450	12.960	-0.420	-3.116%	28.13万	0.00亿	0.000%
2026-06-03	13.670	13.480	13.730	13.380	-0.330	-2.390%	26.39万	0.00亿	0.000%
2026-06-02	14.100	13.810	14.200	13.750	-0.340	-2.403%	21.30万	0.00亿	0.000%
2026-06-01	13.870	14.150	14.210	13.810	0.280	2.019%	24.10万	0.00亿	0.000%
2026-05-29	14.030	13.870	14.120	13.790	-0.100	-0.716%	23.82万	0.00亿	0.000%
2026-05-28	14.030	13.970	14.100	13.780	0.150	1.085%	20.04万	0.00亿	0.000%
2026-05-27	13.970	13.820	14.290	13.630	-0.250	-1.777%	24.53万	0.00亿	0.000%
2026-05-26	13.930	14.070	14.150	13.760	0.090	0.644%	24.08万	0.00亿	0.000%
2026-05-25	14.170	13.980	14.210	13.930	-0.140	-0.992%	18.84万	0.00亿	0.000%
2026-05-22	14.160	14.120	14.270	13.930	-0.040	-0.282%	23.62万	0.00亿	0.000%
2026-05-21	14.550	14.160	14.740	14.140	-0.440	-3.014%	27.25万	0.00亿	0.000%
2026-05-20	14.510	14.600	14.650	14.250	0.010	0.069%	23.12万	0.00亿	0.000%
2026-05-19	14.810	14.590	14.810	14.270	-0.200	-1.352%	28.13万	0.00亿	0.000%
2026-05-18	15.050	14.790	15.140	14.610	-0.360	-2.376%	32.80万	0.00亿	0.000%
2026-05-15	15.070	15.150	15.430	14.950	0.210	1.406%	34.97万	0.00亿	0.000%
2026-05-14	15.640	14.940	15.700	14.930	-0.770	-4.901%	50.00万	0.00亿	0.000%
2026-05-13	15.650	15.710	15.850	15.530	0.000	0.000%	31.65万	0.00亿	0.000%
2026-05-12	16.140	15.710	16.220	15.600	-0.430	-2.664%	43.52万	0.00亿	0.000%
2026-05-11	15.950	16.140	16.510	15.920	0.230	1.446%	53.25万	0.00亿	0.000%
2026-05-08	15.800	15.910	16.340	15.650	0.070	0.442%	50.45万	0.00亿	0.000%
2026-05-07	16.350	15.840	16.380	15.670	-0.660	-4.000%	73.60万	0.00亿	0.000%
2026-05-06	16.680	16.500	16.850	16.140	-0.150	-0.901%	53.29万	0.00亿	0.000%
2026-04-30	16.760	16.650	17.020	16.530	-0.180	-1.070%	40.39万	0.00亿	0.000%
2026-04-29	16.570	16.830	16.910	16.130	0.180	1.081%	53.33万	0.00亿	0.000%
2026-04-28	16.270	16.650	17.150	16.270	0.810	5.114%	83.79万	0.00亿	0.000%
2026-04-27	15.850	15.840	16.040	15.430	-0.420	-2.583%	46.95万	0.00亿	0.000%
2026-04-24	16.030	16.260	16.500	16.000	0.230	1.435%	52.28万	0.00亿	0.000%
2026-04-23	16.370	16.030	16.440	15.750	-0.410	-2.494%	47.35万	0.00亿	0.000%
2026-04-22	16.080	16.440	16.520	16.050	0.430	2.686%	56.08万	0.00亿	0.000%
2026-04-21	15.590	16.010	16.350	15.220	0.430	2.760%	61.50万	0.00亿	0.000%
2026-04-20	15.560	15.580	15.650	15.350	0.000	0.000%	26.78万	0.00亿	0.000%
2026-04-17	15.660	15.580	15.920	15.530	-0.090	-0.574%	29.91万	0.00亿	0.000%
2026-04-16	15.220	15.670	15.800	15.160	0.410	2.687%	42.79万	0.00亿	0.000%
2026-04-15	15.790	15.260	15.790	15.210	-0.540	-3.418%	46.83万	0.00亿	0.000%
2026-04-14	15.760	15.800	15.830	15.500	-0.070	-0.441%	31.09万	0.00亿	0.000%
2026-04-13	15.950	15.870	16.040	15.430	0.060	0.380%	39.75万	0.00亿	0.000%
2026-04-10	15.830	15.810	16.270	15.680	0.060	0.381%	37.86万	0.00亿	0.000%
2026-04-09	15.750	15.750	15.980	15.530	-0.040	-0.253%	34.57万	0.00亿	0.000%
2026-04-08	15.430	15.790	15.850	15.140	0.040	0.254%	54.45万	0.00亿	0.000%
2026-04-07	14.970	15.750	15.820	14.880	0.000	0.000%	48.58万	0.00亿	0.000%
2026-04-03	15.610	14.960	15.640	14.880	0.000	0.000%	36.28万	0.00亿	0.000%
2026-04-02	16.050	15.540	16.050	15.400	0.000	0.000%	46.70万	0.00亿	0.000%
2026-04-01	16.370	16.050	16.480	16.010	0.000	0.000%	41.03万	0.00亿	0.000%