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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.47 | 7.55 | 7.47 | 7.55 | +0.92% | 0.41 | 0.49% |
| 2025-06-23 | 7.43 | 7.50 | 7.39 | 7.48 | +0.26% | 0.38 | 0.46% |
| 2025-06-20 | 7.44 | 7.50 | 7.43 | 7.46 | +0.67% | 0.44 | 0.52% |
| 2025-06-19 | 7.48 | 7.52 | 7.40 | 7.41 | -1.05% | 0.58 | 0.70% |
| 2025-06-18 | 7.55 | 7.58 | 7.49 | 7.49 | -0.78% | 0.39 | 0.47% |
| 2025-06-17 | 7.55 | 7.59 | 7.52 | 7.55 | +0.13% | 0.46 | 0.55% |
| 2025-06-16 | 7.56 | 7.57 | 7.49 | 7.54 | -0.26% | 0.73 | 0.87% |
| 2025-06-13 | 7.71 | 7.73 | 7.56 | 7.56 | -1.92% | 0.89 | 1.05% |
| 2025-06-12 | 7.74 | 7.75 | 7.67 | 7.71 | -0.38% | 0.59 | 0.69% |
| 2025-06-11 | 7.75 | 7.78 | 7.72 | 7.74 | -0.13% | 0.47 | 0.54% |
| 2025-06-10 | 7.78 | 7.81 | 7.67 | 7.75 | -0.38% | 0.67 | 0.77% |
| 2025-06-09 | 7.76 | 7.81 | 7.73 | 7.78 | +0.25% | 0.61 | 0.70% |
| 2025-06-06 | 7.80 | 7.82 | 7.74 | 7.76 | -0.51% | 0.59 | 0.68% |
| 2025-06-05 | 7.96 | 7.99 | 7.79 | 7.80 | -2.35% | 1.28 | 1.46% |
| 2025-06-04 | 7.96 | 7.99 | 7.90 | 7.99 | +0.25% | 0.61 | 0.68% |
| 2025-06-03 | 7.94 | 7.99 | 7.87 | 7.97 | 0.00% | 0.96 | 1.09% |
| 2025-05-30 | 8.01 | 8.06 | 7.95 | 7.97 | -0.25% | 0.82 | 0.92% |
| 2025-05-29 | 8.12 | 8.13 | 7.98 | 7.99 | -1.82% | 1.42 | 1.58% |
| 2025-05-28 | 8.00 | 8.14 | 7.97 | 8.13 | +1.60% | 1.82 | 2.02% |
| 2025-05-27 | 7.69 | 8.05 | 7.69 | 8.01 | +3.84% | 2.22 | 2.49% |