证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

湖北宜化(000422)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-24 20.03 20.50 19.26 19.35 135532 2683922 -0.76 -3.78%
2009-11-23 19.80 20.40 19.28 20.11 102593 2015397 0.26 1.31%
2009-11-20 19.68 20.18 19.47 19.85 91134 1803449 0.17 0.86%
2009-11-19 19.86 20.40 19.67 19.68 106122 2117422 -0.22 -1.11%
2009-11-18 19.70 19.99 19.40 19.90 81343 1603444 0.25 1.27%
2009-11-17 19.05 19.73 18.89 19.65 110002 2128490 0.62 3.26%
2009-11-16 18.80 19.35 18.66 19.03 85424 1630032 0.38 2.04%
2009-11-13 18.80 18.80 18.28 18.65 52689 971271 -0.15 -0.80%
2009-11-12 18.62 18.98 18.60 18.80 67833 1272776 0.07 0.37%
2009-11-11 18.50 18.84 18.10 18.73 56711 1047538 0.23 1.24%
2009-11-10 19.05 19.10 18.30 18.50 74376 1387442 -0.28 -1.49%
2009-11-09 18.74 19.13 18.50 18.78 40961 770322 -0.12 -0.64%
2009-11-06 19.16 19.60 18.89 18.90 70356 1351624 -0.37 -1.92%
2009-11-05 18.73 19.30 18.24 19.27 80377 1508639 0.58 3.10%
2009-11-04 19.02 19.65 18.66 18.69 81092 1549853 -0.39 -2.04%
2009-11-03 19.07 19.52 18.89 19.08 80661 1546174 0.00 0.00%
2009-11-02 17.43 19.16 17.30 19.08 151699 2854802 1.30 7.31%
2009-10-30 17.20 18.10 17.20 17.78 75979 1341189 0.68 3.98%
2009-10-29 17.01 17.54 16.89 17.10 64145 1103817 -0.20 -1.16%
2009-10-28 17.16 17.75 17.06 17.30 47113 819372 0.06 0.35%
2009-10-27 17.59 17.59 17.15 17.24 27200 471526 -0.44 -2.49%
2009-10-26 17.78 17.79 17.42 17.68 36970 647736 0.13 0.74%
2009-10-23 17.46 18.03 17.46 17.55 87162 1553174 0.08 0.46%
2009-10-22 16.98 17.50 16.51 17.47 62596 1063805 0.49 2.89%
2009-10-21 17.31 17.51 16.90 16.98 54133 931916 -0.44 -2.53%
2009-10-20 17.80 17.85 17.23 17.42 75630 1326567 -0.18 -1.02%
2009-10-19 17.22 17.65 17.10 17.60 86935 1512973 0.35 2.03%
2009-10-16 17.10 17.25 16.85 17.25 65715 1120300 0.15 0.88%
2009-10-15 17.09 17.25 16.79 17.10 74533 1266359 0.01 0.06%
2009-10-14 16.90 17.40 16.71 17.09 92465 1576101 0.14 0.83%
2009-10-13 16.48 17.30 16.36 16.95 93950 1594276 0.26 1.56%
2009-10-12 15.90 16.99 15.85 16.69 118788 1968808 0.78 4.90%
2009-10-09 15.45 16.07 15.41 15.91 51206 811531 0.61 3.99%
2009-09-30 15.29 15.87 15.08 15.30 32572 501255 -0.10 -0.65%
2009-09-29 14.90 15.40 14.31 15.40 105458 1573499 -0.12 -0.77%
2009-09-25 15.65 16.00 15.35 15.52 52429 819203 -0.38 -2.39%
2009-09-24 15.85 16.00 14.99 15.90 144765 2236399 -0.10 -0.62%
2009-09-23 16.00 16.58 15.32 16.00 131868 2115206 -0.10 -0.62%
2009-09-22 15.98 16.68 15.90 16.10 148553 2421452 0.12 0.75%
2009-09-21 15.33 16.17 15.32 15.98 145734 2307624 0.47 3.03%
2009-09-18 15.63 16.23 15.45 15.51 134286 2133081 -0.20 -1.27%
2009-09-17 15.46 15.93 15.44 15.71 82067 1288412 0.25 1.62%
2009-09-16 15.75 15.85 15.24 15.46 92037 1421806 -0.41 -2.58%
2009-09-15 15.53 16.00 15.42 15.87 116059 1822574 0.25 1.60%
N 2009-09-14 15.45 15.68 15.08 15.62 204783 3147098 0.17 1.10%
2009-09-11 15.54 16.20 15.40 15.45 134655 2120604 -0.24 -1.53%
N 2009-09-10 15.49 15.78 15.25 15.69 96527 1499101 0.27 1.75%
N 2009-09-09 15.15 15.46 14.85 15.42 89396 1351216 0.34 2.25%
N 2009-09-08 14.65 15.25 14.40 15.08 91928 1375786 0.24 1.62%
2009-09-07 14.96 15.30 14.43 14.84 85362 1272743 0.06 0.41%
2009-09-04 14.73 15.13 14.61 14.78 70974 1053730 0.05 0.34%
2009-09-03 13.99 14.86 13.99 14.73 89308 1289346 0.83 5.97%
2009-09-02 14.07 14.44 13.80 13.90 77771 1094331 -0.31 -2.18%
N 2009-09-01 13.70 14.40 13.51 14.21 126203 1771974 0.41 2.97%
N 2009-08-31 14.85 14.85 13.39 13.80 152896 2102549 -1.08 -7.26%
2009-08-28 15.62 16.00 14.60 14.88 134278 2045524 -0.81 -5.16%
2009-08-27 16.35 16.35 15.35 15.69 165064 2601447 -0.71 -4.33%
2009-08-26 16.55 16.86 16.06 16.40 176236 2912044 -0.15 -0.91%
2009-08-25 16.20 16.78 15.78 16.55 267999 4368244 0.35 2.16%
2009-08-24 15.25 16.45 15.21 16.20 260035 4145425 1.22 8.14%
2009-08-21 14.75 15.14 14.55 14.98 123810 1832934 0.03 0.20%
2009-08-20 14.17 15.16 14.17 14.95 110199 1613182 0.79 5.58%
2009-08-19 14.55 15.20 13.80 14.16 122411 1790315 -0.46 -3.15%
N 2009-08-18 14.14 14.78 14.00 14.62 92531 1334416 0.45 3.18%
2009-08-17 14.70 14.98 13.75 14.17 129839 1862225 -0.84 -5.60%
2009-08-14 15.68 15.94 15.00 15.01 116528 1804007 -0.67 -4.27%
2009-08-13 15.78 16.04 15.31 15.68 113884 1775360 -0.32 -2.00%
2009-08-12 16.40 16.90 15.30 16.00 115970 1844708 -0.60 -3.61%
2009-08-11 17.00 17.10 16.00 16.60 109786 1813673 -0.45 -2.64%
2009-08-10 16.50 17.30 16.40 17.05 150581 2541053 0.65 3.96%
2009-08-07 16.78 17.40 15.89 16.40 155931 2609113 -0.53 -3.13%
N 2009-08-06 17.61 17.75 16.68 16.93 174556 2978915 -0.87 -4.89%
N 2009-08-05 18.01 18.30 17.51 17.80 139246 2492046 -0.57 -3.10%
N 2009-08-04 17.58 18.80 17.33 18.37 301771 5471050 1.28 7.49%
2009-08-03 15.42 17.09 15.42 17.09 228239 3842152 1.55 9.97%
2009-07-31 14.88 15.61 14.59 15.54 158209 2416917 0.89 6.08%
2009-07-30 14.60 14.96 13.98 14.65 136433 1969650 0.12 0.83%
2009-07-29 15.70 15.76 14.15 14.53 201116 2996583 -1.14 -7.28%
2009-07-28 15.94 15.98 15.30 15.67 83248 1301353 -0.04 -0.26%
N 2009-07-27 15.49 15.90 15.25 15.71 125359 1956513 0.15 0.96%
2009-07-24 15.40 16.00 14.80 15.56 181531 2793442 0.21 1.37%
N 2009-07-23 15.38 16.07 15.20 15.35 246741 3858310 0.02 0.13%
N 2009-07-22 14.10 15.73 14.10 15.33 297406 4541684 1.03 7.20%
N 2009-07-21 14.11 14.61 14.00 14.30 333741 4798064 0.32 2.29%
2009-07-20 13.55 14.20 13.55 13.98 233178 3255410 0.48 3.56%
N 2009-07-17 13.65 13.94 13.29 13.50 202241 2757867 -0.22 -1.60%
N 2009-07-16 13.24 13.95 13.24 13.72 436106 5973374 0.54 4.10%
N 2009-07-15 13.00 13.20 12.82 13.18 256089 3329261 0.24 1.85%
2009-07-14 12.85 13.20 12.70 12.94 183549 2379510 0.09 0.70%
2009-07-13 12.80 13.35 12.71 12.85 293872 3858430 -0.12 -0.93%
N 2009-07-10 12.29 13.50 12.21 12.97 541261 7011704 0.67 5.45%
N 2009-07-09 12.08 12.36 11.85 12.30 301021 3645173 0.30 2.50%
2009-07-08 11.72 12.18 11.66 12.00 322560 3856102 0.30 2.56%
2009-07-07 11.76 11.89 11.58 11.70 188484 2210999 -0.06 -0.51%
2009-07-06 11.60 11.86 11.44 11.76 281224 3281124 0.21 1.82%
2009-07-03 11.38 11.56 11.31 11.55 131015 1500284 0.09 0.79%
2009-07-02 11.35 11.48 11.25 11.46 161004 1833859 0.13 1.15%
2009-07-01 11.42 11.45 11.29 11.33 150106 1701332 -0.12 -1.05%
2009-06-30 11.48 11.56 11.42 11.45 108343 1243531 -0.04 -0.35%
2009-06-29 11.52 11.59 11.42 11.49 121282 1391534 -0.02 -0.17%
2009-06-26 11.57 11.62 11.45 11.51 74385 857055 -0.03 -0.26%
2009-06-25 11.67 11.72 11.48 11.54 116293 1342263 -0.08 -0.69%
N 2009-06-24 11.48 11.62 11.40 11.62 106107 1223116 0.15 1.31%
N 2009-06-23 11.44 11.65 11.38 11.47 141876 1632145 -0.08 -0.69%
2009-06-22 11.89 11.89 11.50 11.55 134780 1571192 -0.16 -1.37%
N 2009-06-18 11.58 11.75 11.52 11.71 141806 1647741 0.13 1.12%
N 2009-06-17 11.48 11.58 11.30 11.58 119699 1368984 0.10 0.87%
2009-06-16 11.59 11.59 11.38 11.48 99198 1137870 -0.20 -1.71%
2009-06-15 11.68 11.75 11.48 11.68 84900 985556 0.00 0.00%
2009-06-12 11.85 12.10 11.59 11.68 92762 1096082 -0.22 -1.85%
2009-06-11 11.99 12.28 11.87 11.90 122087 1473298 -0.05 -0.42%
2009-06-10 11.83 11.97 11.80 11.95 110505 1316224 0.15 1.27%
2009-06-09 11.88 12.00 11.60 11.80 130744 1535721 -0.15 -1.25%
2009-06-08 12.04 12.24 11.88 11.95 102543 1234314 -0.23 -1.89%
2009-06-05 12.22 12.55 12.15 12.18 118982 1467787 0.00 0.00%
N 2009-06-04 12.55 12.55 11.98 12.18 167333 2034214 -0.36 -2.87%
N 2009-06-03 12.73 12.84 12.45 12.54 212852 2680451 0.09 0.72%
2009-06-02 11.98 12.78 11.98 12.45 320632 4008295 0.47 3.92%
2009-06-01 11.78 12.15 11.78 11.98 131015 1575957 0.21 1.78%
2009-05-27 11.69 11.90 11.45 11.77 100318 1173812 0.16 1.38%
2009-05-26 11.60 11.86 11.60 11.61 85922 1006104 -0.05 -0.43%
2009-05-25 11.55 11.82 11.40 11.66 95516 1109323 -0.24 -2.02%