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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.22 | 8.27 | 8.17 | 8.22 | 0.00% | 0.65 | 0.72% |
| 2025-11-18 | 8.25 | 8.31 | 8.18 | 8.22 | -0.84% | 0.81 | 0.89% |
| 2025-11-17 | 8.28 | 8.31 | 8.22 | 8.29 | -0.24% | 0.79 | 0.87% |
| 2025-11-14 | 8.39 | 8.49 | 8.30 | 8.31 | -1.31% | 0.99 | 1.07% |
| 2025-11-13 | 8.36 | 8.44 | 8.31 | 8.42 | +0.60% | 0.95 | 1.03% |
| 2025-11-12 | 8.43 | 8.45 | 8.35 | 8.37 | -0.71% | 0.97 | 1.05% |
| 2025-11-11 | 8.32 | 8.44 | 8.27 | 8.43 | +1.57% | 1.41 | 1.52% |
| 2025-11-10 | 8.20 | 8.33 | 8.18 | 8.30 | +1.34% | 1.23 | 1.35% |
| 2025-11-07 | 8.15 | 8.20 | 8.11 | 8.19 | +0.49% | 0.69 | 0.76% |
| 2025-11-06 | 8.10 | 8.17 | 8.10 | 8.15 | +0.12% | 0.56 | 0.63% |
| 2025-11-05 | 8.14 | 8.19 | 8.11 | 8.14 | -0.25% | 0.60 | 0.66% |
| 2025-11-04 | 8.20 | 8.23 | 8.13 | 8.16 | -0.73% | 0.83 | 0.92% |
| 2025-11-03 | 8.16 | 8.23 | 8.11 | 8.22 | +0.98% | 1.25 | 1.38% |
| 2025-10-31 | 8.09 | 8.14 | 8.03 | 8.14 | +0.49% | 1.09 | 1.23% |
| 2025-10-30 | 8.09 | 8.11 | 8.02 | 8.10 | +0.12% | 0.90 | 1.01% |
| 2025-10-29 | 8.09 | 8.10 | 8.02 | 8.09 | 0.00% | 0.52 | 0.58% |
| 2025-10-28 | 8.03 | 8.10 | 8.02 | 8.09 | +0.62% | 0.62 | 0.70% |
| 2025-10-27 | 8.03 | 8.10 | 8.00 | 8.04 | +0.12% | 0.57 | 0.64% |
| 2025-10-24 | 8.14 | 8.14 | 8.03 | 8.03 | -1.47% | 0.78 | 0.87% |
| 2025-10-23 | 8.06 | 8.16 | 8.03 | 8.15 | +1.24% | 0.81 | 0.90% |