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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.95 | 13.06 | 12.86 | 13.02 | +0.62% | 0.42 | 1.59% |
| 2025-08-19 | 12.83 | 13.00 | 12.55 | 12.94 | +0.86% | 0.37 | 1.42% |
| 2025-08-18 | 12.85 | 13.16 | 12.75 | 12.83 | +0.71% | 0.48 | 1.82% |
| 2025-08-15 | 12.68 | 12.89 | 12.57 | 12.74 | +0.71% | 0.43 | 1.66% |
| 2025-08-14 | 12.98 | 12.99 | 12.61 | 12.65 | -1.94% | 0.37 | 1.42% |
| 2025-08-13 | 13.06 | 13.17 | 12.86 | 12.90 | -0.77% | 0.32 | 1.20% |
| 2025-08-12 | 13.06 | 13.07 | 12.93 | 13.00 | -0.46% | 0.27 | 1.02% |
| 2025-08-11 | 12.88 | 13.12 | 12.79 | 13.06 | +1.87% | 0.36 | 1.37% |
| 2025-08-08 | 12.78 | 12.85 | 12.60 | 12.82 | +0.79% | 0.25 | 0.95% |
| 2025-08-07 | 12.98 | 12.98 | 12.65 | 12.72 | -0.55% | 0.31 | 1.18% |
| 2025-08-06 | 12.78 | 12.81 | 12.60 | 12.79 | +1.03% | 0.32 | 1.22% |
| 2025-08-05 | 12.60 | 12.70 | 12.56 | 12.66 | +0.96% | 0.32 | 1.22% |
| 2025-08-04 | 12.46 | 12.57 | 12.30 | 12.54 | +1.13% | 0.27 | 1.08% |
| 2025-08-01 | 12.39 | 12.60 | 12.24 | 12.40 | +0.90% | 0.39 | 1.52% |
| 2025-07-31 | 12.50 | 12.61 | 12.21 | 12.29 | -2.15% | 0.35 | 1.38% |
| 2025-07-30 | 12.54 | 12.62 | 12.41 | 12.56 | +0.16% | 0.26 | 1.01% |
| 2025-07-29 | 12.65 | 13.05 | 12.40 | 12.54 | -1.03% | 0.48 | 1.85% |
| 2025-07-28 | 12.44 | 12.74 | 12.32 | 12.67 | +2.34% | 0.53 | 2.08% |
| 2025-07-25 | 12.17 | 12.49 | 12.07 | 12.38 | +2.31% | 0.44 | 1.76% |
| 2025-07-24 | 12.17 | 12.26 | 12.00 | 12.10 | +0.17% | 0.39 | 1.55% |