恒顺醋业 sh.600305
7.22
+0.14%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.22 | 7.25 | 7.17 | 7.22 | +0.14% | 0.28 | 0.35% |
| 2026-05-21 | 7.25 | 7.32 | 7.20 | 7.21 | -0.69% | 0.42 | 0.53% |
| 2026-05-20 | 7.29 | 7.29 | 7.23 | 7.26 | -0.27% | 0.32 | 0.40% |
| 2026-05-19 | 7.21 | 7.30 | 7.21 | 7.28 | +0.41% | 0.33 | 0.41% |
| 2026-05-18 | 7.29 | 7.29 | 7.20 | 7.25 | -0.55% | 0.46 | 0.58% |
| 2026-05-15 | 7.35 | 7.36 | 7.26 | 7.29 | -0.82% | 0.49 | 0.61% |
| 2026-05-14 | 7.40 | 7.46 | 7.34 | 7.35 | -0.81% | 0.58 | 0.71% |
| 2026-05-13 | 7.44 | 7.46 | 7.40 | 7.41 | -0.40% | 0.41 | 0.51% |
| 2026-05-12 | 7.50 | 7.52 | 7.44 | 7.44 | -0.80% | 0.42 | 0.50% |
| 2026-05-11 | 7.49 | 7.52 | 7.44 | 7.50 | +0.27% | 0.52 | 0.63% |
| 2026-05-08 | 7.49 | 7.54 | 7.45 | 7.48 | 0.00% | 0.42 | 0.51% |
| 2026-05-07 | 7.51 | 7.54 | 7.47 | 7.48 | -0.40% | 0.39 | 0.48% |
| 2026-05-06 | 7.55 | 7.55 | 7.48 | 7.51 | -0.27% | 0.65 | 0.79% |
| 2026-04-30 | 7.64 | 7.64 | 7.49 | 7.53 | +0.40% | 0.63 | 0.76% |
| 2026-04-29 | 7.44 | 7.52 | 7.42 | 7.50 | +0.81% | 0.50 | 0.61% |
| 2026-04-28 | 7.42 | 7.45 | 7.39 | 7.44 | +0.27% | 0.28 | 0.34% |
| 2026-04-27 | 7.44 | 7.48 | 7.39 | 7.42 | -0.54% | 0.35 | 0.42% |
| 2026-04-24 | 7.46 | 7.50 | 7.39 | 7.46 | 0.00% | 0.48 | 0.59% |
| 2026-04-23 | 7.40 | 7.47 | 7.34 | 7.46 | +0.81% | 0.53 | 0.64% |
| 2026-04-22 | 7.47 | 7.48 | 7.38 | 7.40 | -1.07% | 0.47 | 0.57% |