醋化股份 sh.603968
11.20
-2.10%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.51 | 11.59 | 11.10 | 11.20 | -2.10% | 0.44 | 1.90% |
| 2026-05-22 | 11.28 | 11.57 | 11.13 | 11.44 | +1.69% | 0.46 | 1.96% |
| 2026-05-21 | 11.90 | 11.97 | 11.10 | 11.25 | -5.46% | 0.62 | 2.62% |
| 2026-05-20 | 11.98 | 12.03 | 11.75 | 11.90 | -0.58% | 0.37 | 1.52% |
| 2026-05-19 | 11.85 | 12.10 | 11.78 | 11.97 | +1.44% | 0.53 | 2.19% |
| 2026-05-18 | 11.77 | 11.90 | 11.61 | 11.80 | +0.43% | 0.32 | 1.34% |
| 2026-05-15 | 11.85 | 11.94 | 11.66 | 11.75 | -1.26% | 0.42 | 1.73% |
| 2026-05-14 | 11.99 | 12.06 | 11.82 | 11.90 | -0.25% | 0.40 | 1.65% |
| 2026-05-13 | 11.94 | 12.10 | 11.85 | 11.93 | -0.08% | 0.48 | 1.98% |
| 2026-05-12 | 12.35 | 12.37 | 11.84 | 11.94 | -3.16% | 0.89 | 3.62% |
| 2026-05-11 | 12.38 | 12.38 | 12.10 | 12.33 | +0.08% | 0.54 | 2.17% |
| 2026-05-08 | 12.14 | 12.41 | 12.10 | 12.32 | +1.15% | 0.48 | 1.93% |
| 2026-05-07 | 12.11 | 12.30 | 12.06 | 12.18 | +0.66% | 0.57 | 2.29% |
| 2026-05-06 | 12.10 | 12.20 | 12.02 | 12.10 | +1.43% | 0.70 | 2.82% |
| 2026-04-30 | 11.90 | 12.04 | 11.66 | 11.93 | -2.05% | 1.07 | 4.41% |
| 2026-04-29 | 12.04 | 12.23 | 11.87 | 12.18 | +1.16% | 0.57 | 2.28% |
| 2026-04-28 | 11.90 | 12.07 | 11.85 | 12.04 | +0.67% | 0.48 | 1.96% |
| 2026-04-27 | 11.79 | 11.96 | 11.62 | 11.96 | +1.70% | 0.49 | 2.02% |
| 2026-04-24 | 11.57 | 11.80 | 11.45 | 11.76 | +0.94% | 0.51 | 2.12% |
| 2026-04-23 | 11.80 | 11.80 | 11.59 | 11.65 | -0.85% | 0.41 | 1.71% |