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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.02 | 8.08 | 8.00 | 8.05 | +0.25% | 0.50 | 0.57% |
| 2025-10-21 | 8.02 | 8.05 | 8.00 | 8.03 | +0.25% | 0.55 | 0.62% |
| 2025-10-20 | 8.08 | 8.11 | 7.96 | 8.01 | -0.62% | 0.60 | 0.68% |
| 2025-10-17 | 8.12 | 8.14 | 8.05 | 8.06 | -0.62% | 0.66 | 0.74% |
| 2025-10-16 | 8.08 | 8.14 | 8.07 | 8.11 | +0.37% | 0.72 | 0.80% |
| 2025-10-15 | 8.07 | 8.14 | 8.03 | 8.08 | +0.25% | 0.85 | 0.96% |
| 2025-10-14 | 8.00 | 8.09 | 7.97 | 8.06 | +0.88% | 0.94 | 1.06% |
| 2025-10-13 | 7.88 | 8.04 | 7.85 | 7.99 | -0.62% | 0.86 | 0.97% |
| 2025-10-10 | 7.96 | 8.06 | 7.94 | 8.04 | +0.75% | 0.85 | 0.96% |
| 2025-10-09 | 7.95 | 7.99 | 7.86 | 7.98 | +0.76% | 1.12 | 1.28% |
| 2025-09-30 | 7.86 | 7.95 | 7.83 | 7.92 | +0.89% | 0.68 | 0.78% |
| 2025-09-29 | 7.84 | 7.86 | 7.75 | 7.85 | -0.13% | 0.68 | 0.79% |
| 2025-09-26 | 7.80 | 7.87 | 7.80 | 7.86 | +0.26% | 0.55 | 0.64% |
| 2025-09-25 | 7.88 | 7.92 | 7.83 | 7.84 | -0.51% | 0.52 | 0.60% |
| 2025-09-24 | 7.81 | 7.89 | 7.80 | 7.88 | +0.64% | 0.50 | 0.58% |
| 2025-09-23 | 7.90 | 7.91 | 7.75 | 7.83 | -1.01% | 0.81 | 0.94% |
| 2025-09-22 | 7.95 | 7.99 | 7.87 | 7.91 | -1.00% | 0.67 | 0.76% |
| 2025-09-19 | 7.96 | 8.00 | 7.92 | 7.99 | +0.25% | 0.62 | 0.71% |
| 2025-09-18 | 8.10 | 8.10 | 7.94 | 7.97 | -1.48% | 1.15 | 1.30% |
| 2025-09-17 | 8.10 | 8.14 | 8.06 | 8.09 | -0.12% | 0.69 | 0.77% |