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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.98 | 7.99 | 7.88 | 7.88 | -1.00% | 1.00 | 1.14% |
| 2026-02-12 | 8.12 | 8.12 | 7.96 | 7.96 | -1.73% | 1.61 | 1.83% |
| 2026-02-11 | 8.10 | 8.12 | 8.07 | 8.10 | -0.12% | 0.67 | 0.75% |
| 2026-02-10 | 8.20 | 8.21 | 8.11 | 8.11 | -1.46% | 1.02 | 1.14% |
| 2026-02-09 | 8.29 | 8.36 | 8.14 | 8.23 | +0.49% | 1.45 | 1.60% |
| 2026-02-06 | 8.23 | 8.29 | 8.18 | 8.19 | -0.97% | 1.22 | 1.34% |
| 2026-02-05 | 8.14 | 8.29 | 8.12 | 8.27 | +1.60% | 1.89 | 2.09% |
| 2026-02-04 | 8.06 | 8.16 | 8.01 | 8.14 | +0.99% | 1.02 | 1.14% |
| 2026-02-03 | 8.08 | 8.18 | 7.98 | 8.06 | -0.12% | 1.29 | 1.45% |
| 2026-02-02 | 8.13 | 8.24 | 8.05 | 8.07 | -0.74% | 1.78 | 1.98% |
| 2026-01-30 | 8.16 | 8.21 | 8.08 | 8.13 | -0.97% | 1.25 | 1.40% |
| 2026-01-29 | 8.00 | 8.22 | 7.97 | 8.21 | +2.50% | 1.73 | 1.93% |
| 2026-01-28 | 8.03 | 8.08 | 8.00 | 8.01 | -0.12% | 0.95 | 1.07% |
| 2026-01-27 | 8.15 | 8.15 | 8.00 | 8.02 | -1.60% | 0.96 | 1.08% |
| 2026-01-26 | 8.10 | 8.16 | 8.02 | 8.15 | +0.12% | 1.17 | 1.31% |
| 2026-01-23 | 8.13 | 8.17 | 8.09 | 8.14 | 0.00% | 0.78 | 0.88% |
| 2026-01-22 | 8.10 | 8.16 | 8.08 | 8.14 | +0.49% | 0.72 | 0.80% |
| 2026-01-21 | 8.16 | 8.17 | 8.06 | 8.10 | -0.74% | 0.86 | 0.97% |
| 2026-01-20 | 8.13 | 8.18 | 8.10 | 8.16 | +0.37% | 0.90 | 1.00% |
| 2026-01-19 | 7.95 | 8.22 | 7.95 | 8.13 | +2.01% | 1.54 | 1.72% |