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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.97 | 8.07 | 7.96 | 8.04 | +0.88% | 1.15 | 1.30% |
| 2025-08-18 | 7.93 | 8.01 | 7.93 | 7.97 | +0.50% | 1.13 | 1.29% |
| 2025-08-15 | 7.88 | 7.94 | 7.87 | 7.93 | +0.25% | 0.82 | 0.94% |
| 2025-08-14 | 7.91 | 8.02 | 7.87 | 7.91 | 0.00% | 1.21 | 1.38% |
| 2025-08-13 | 7.88 | 7.93 | 7.85 | 7.91 | +0.38% | 0.73 | 0.84% |
| 2025-08-12 | 7.91 | 7.97 | 7.86 | 7.88 | -0.38% | 0.75 | 0.86% |
| 2025-08-11 | 7.90 | 7.92 | 7.86 | 7.91 | +0.25% | 0.59 | 0.67% |
| 2025-08-08 | 7.89 | 7.91 | 7.86 | 7.89 | -0.25% | 0.47 | 0.54% |
| 2025-08-07 | 7.83 | 7.93 | 7.82 | 7.91 | +1.02% | 0.78 | 0.90% |
| 2025-08-06 | 7.85 | 7.85 | 7.80 | 7.83 | -0.25% | 0.42 | 0.49% |
| 2025-08-05 | 7.83 | 7.86 | 7.81 | 7.85 | +0.38% | 0.45 | 0.51% |
| 2025-08-04 | 7.81 | 7.83 | 7.76 | 7.82 | 0.00% | 0.45 | 0.52% |
| 2025-08-01 | 7.80 | 7.86 | 7.77 | 7.82 | +0.64% | 0.61 | 0.71% |
| 2025-07-31 | 7.92 | 7.92 | 7.76 | 7.77 | -1.89% | 0.74 | 0.86% |
| 2025-07-30 | 7.85 | 7.93 | 7.80 | 7.92 | +1.02% | 0.84 | 0.96% |
| 2025-07-29 | 7.83 | 7.90 | 7.77 | 7.84 | +0.26% | 0.54 | 0.62% |
| 2025-07-28 | 7.87 | 7.88 | 7.82 | 7.82 | -0.64% | 0.55 | 0.64% |
| 2025-07-25 | 7.96 | 7.98 | 7.87 | 7.87 | -1.13% | 0.81 | 0.93% |
| 2025-07-24 | 7.79 | 7.97 | 7.79 | 7.96 | +2.05% | 1.18 | 1.35% |
| 2025-07-23 | 7.85 | 7.88 | 7.79 | 7.80 | -0.51% | 0.85 | 0.98% |