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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.62 | 7.63 | 7.23 | 7.30 | -4.70% | 1.09 | 1.33% |
| 2026-03-20 | 7.77 | 7.82 | 7.66 | 7.66 | -1.42% | 0.65 | 0.76% |
| 2026-03-19 | 7.82 | 7.88 | 7.76 | 7.77 | -1.15% | 0.43 | 0.51% |
| 2026-03-18 | 7.93 | 7.94 | 7.81 | 7.86 | -0.76% | 0.57 | 0.65% |
| 2026-03-17 | 7.90 | 8.01 | 7.89 | 7.92 | +0.38% | 0.87 | 0.99% |
| 2026-03-16 | 7.84 | 7.91 | 7.83 | 7.89 | +0.51% | 0.53 | 0.61% |
| 2026-03-13 | 7.81 | 7.89 | 7.79 | 7.85 | +0.51% | 0.65 | 0.75% |
| 2026-03-12 | 7.82 | 7.84 | 7.78 | 7.81 | -0.13% | 0.42 | 0.49% |
| 2026-03-11 | 7.85 | 7.86 | 7.80 | 7.82 | -0.38% | 0.39 | 0.46% |
| 2026-03-10 | 7.85 | 7.87 | 7.81 | 7.85 | +0.13% | 0.41 | 0.47% |
| 2026-03-09 | 7.78 | 7.86 | 7.75 | 7.84 | +0.38% | 0.57 | 0.66% |
| 2026-03-06 | 7.72 | 7.82 | 7.71 | 7.81 | +1.17% | 0.53 | 0.61% |
| 2026-03-05 | 7.74 | 7.77 | 7.71 | 7.72 | +0.13% | 0.47 | 0.55% |
| 2026-03-04 | 7.78 | 7.80 | 7.68 | 7.71 | -1.41% | 0.98 | 1.15% |
| 2026-03-03 | 7.84 | 7.91 | 7.81 | 7.82 | -0.38% | 0.86 | 0.99% |
| 2026-03-02 | 7.90 | 7.94 | 7.84 | 7.85 | -1.26% | 0.91 | 1.05% |
| 2026-02-27 | 7.92 | 7.97 | 7.92 | 7.95 | +0.25% | 0.44 | 0.50% |
| 2026-02-26 | 7.95 | 7.98 | 7.91 | 7.93 | -0.38% | 0.58 | 0.67% |
| 2026-02-25 | 7.93 | 8.02 | 7.93 | 7.96 | +0.38% | 0.69 | 0.79% |
| 2026-02-24 | 7.93 | 7.96 | 7.88 | 7.93 | +0.63% | 0.62 | 0.71% |