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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.18 | 8.19 | 8.08 | 8.10 | -0.74% | 0.90 | 1.00% |
| 2025-09-15 | 8.20 | 8.22 | 8.14 | 8.16 | -0.49% | 0.75 | 0.83% |
| 2025-09-12 | 8.28 | 8.30 | 8.19 | 8.20 | -0.97% | 0.89 | 0.97% |
| 2025-09-11 | 8.28 | 8.30 | 8.20 | 8.28 | -0.24% | 0.98 | 1.08% |
| 2025-09-10 | 8.30 | 8.34 | 8.28 | 8.30 | -0.36% | 0.71 | 0.78% |
| 2025-09-09 | 8.31 | 8.36 | 8.27 | 8.33 | +0.36% | 0.86 | 0.94% |
| 2025-09-08 | 8.23 | 8.34 | 8.22 | 8.30 | +0.85% | 1.23 | 1.34% |
| 2025-09-05 | 8.25 | 8.27 | 8.14 | 8.23 | -0.12% | 1.03 | 1.14% |
| 2025-09-04 | 8.14 | 8.27 | 8.12 | 8.24 | +1.35% | 1.23 | 1.36% |
| 2025-09-03 | 8.34 | 8.41 | 8.11 | 8.13 | -2.52% | 1.15 | 1.26% |
| 2025-09-02 | 8.34 | 8.38 | 8.23 | 8.34 | 0.00% | 1.41 | 1.53% |
| 2025-09-01 | 8.38 | 8.41 | 8.29 | 8.34 | -0.71% | 1.11 | 1.21% |
| 2025-08-29 | 8.37 | 8.45 | 8.34 | 8.40 | +0.60% | 1.51 | 1.63% |
| 2025-08-28 | 8.37 | 8.46 | 8.18 | 8.35 | -0.48% | 2.19 | 2.39% |
| 2025-08-27 | 8.45 | 8.68 | 8.33 | 8.39 | -0.71% | 3.17 | 3.39% |
| 2025-08-26 | 8.39 | 8.74 | 8.39 | 8.45 | +2.67% | 3.76 | 4.00% |
| 2025-08-25 | 8.21 | 8.26 | 8.17 | 8.23 | +0.24% | 1.53 | 1.69% |
| 2025-08-22 | 8.24 | 8.24 | 8.13 | 8.21 | -0.36% | 1.46 | 1.62% |
| 2025-08-21 | 8.23 | 8.27 | 8.16 | 8.24 | +0.12% | 1.65 | 1.81% |
| 2025-08-20 | 8.03 | 8.23 | 7.98 | 8.23 | +2.36% | 2.16 | 2.40% |