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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.04 | 8.04 | 7.94 | 7.97 | -0.62% | 0.62 | 0.70% |
| 2026-01-15 | 7.99 | 8.05 | 7.96 | 8.02 | +0.38% | 0.54 | 0.61% |
| 2026-01-14 | 7.99 | 8.08 | 7.94 | 7.99 | 0.00% | 1.23 | 1.40% |
| 2026-01-13 | 8.06 | 8.07 | 7.97 | 7.99 | -0.87% | 0.87 | 0.98% |
| 2026-01-12 | 7.97 | 8.07 | 7.96 | 8.06 | +1.13% | 1.11 | 1.25% |
| 2026-01-09 | 7.96 | 7.99 | 7.92 | 7.97 | +0.13% | 0.69 | 0.79% |
| 2026-01-08 | 7.96 | 7.99 | 7.92 | 7.96 | -0.13% | 0.69 | 0.78% |
| 2026-01-07 | 7.98 | 8.04 | 7.95 | 7.97 | -0.13% | 0.79 | 0.90% |
| 2026-01-06 | 7.92 | 7.99 | 7.90 | 7.98 | +0.76% | 0.81 | 0.92% |
| 2026-01-05 | 7.92 | 7.99 | 7.86 | 7.92 | 0.00% | 0.95 | 1.09% |
| 2025-12-31 | 7.84 | 7.97 | 7.82 | 7.92 | +0.76% | 0.90 | 1.03% |
| 2025-12-30 | 7.87 | 7.88 | 7.82 | 7.86 | +0.26% | 0.52 | 0.61% |
| 2025-12-29 | 7.92 | 7.92 | 7.83 | 7.84 | -1.01% | 0.65 | 0.75% |
| 2025-12-26 | 7.96 | 7.98 | 7.91 | 7.92 | -0.75% | 0.71 | 0.81% |
| 2025-12-25 | 7.99 | 8.01 | 7.96 | 7.98 | -0.13% | 0.44 | 0.50% |
| 2025-12-24 | 8.00 | 8.01 | 7.95 | 7.99 | -0.25% | 0.67 | 0.76% |
| 2025-12-23 | 8.08 | 8.11 | 7.99 | 8.01 | -0.87% | 0.64 | 0.72% |
| 2025-12-22 | 8.09 | 8.11 | 8.01 | 8.08 | -0.12% | 0.84 | 0.94% |
| 2025-12-19 | 8.08 | 8.11 | 8.00 | 8.09 | +0.50% | 0.75 | 0.85% |
| 2025-12-18 | 7.92 | 8.07 | 7.92 | 8.05 | +1.13% | 0.79 | 0.89% |