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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.22 | 12.25 | 12.01 | 12.08 | -1.15% | 0.28 | 1.12% |
| 2025-07-22 | 12.34 | 12.35 | 12.12 | 12.22 | -0.57% | 0.36 | 1.45% |
| 2025-07-21 | 11.96 | 12.30 | 11.96 | 12.29 | +2.85% | 0.51 | 2.06% |
| 2025-07-18 | 11.95 | 11.96 | 11.80 | 11.95 | +0.93% | 0.27 | 1.11% |
| 2025-07-17 | 11.87 | 11.97 | 11.78 | 11.84 | +0.59% | 0.25 | 1.02% |
| 2025-07-16 | 11.76 | 11.82 | 11.71 | 11.77 | +0.09% | 0.23 | 0.97% |
| 2025-07-15 | 11.89 | 11.98 | 11.60 | 11.76 | -1.01% | 0.38 | 1.57% |
| 2025-07-14 | 11.72 | 11.90 | 11.72 | 11.88 | +1.19% | 0.28 | 1.14% |
| 2025-07-11 | 11.81 | 11.87 | 11.62 | 11.74 | -0.51% | 0.34 | 1.40% |
| 2025-07-10 | 11.75 | 11.82 | 11.67 | 11.80 | +0.17% | 0.27 | 1.14% |
| 2025-07-09 | 11.77 | 11.86 | 11.66 | 11.78 | -0.08% | 0.32 | 1.31% |
| 2025-07-08 | 11.80 | 11.83 | 11.67 | 11.79 | +0.08% | 0.35 | 1.47% |
| 2025-07-07 | 11.76 | 11.86 | 11.57 | 11.78 | +0.77% | 0.50 | 2.09% |
| 2025-07-04 | 11.72 | 11.99 | 11.61 | 11.69 | -1.02% | 1.00 | 4.14% |
| 2025-07-03 | 11.66 | 12.53 | 11.45 | 11.81 | +2.07% | 1.25 | 5.18% |
| 2025-07-02 | 11.46 | 11.59 | 11.40 | 11.57 | +0.96% | 0.33 | 1.41% |
| 2025-07-01 | 11.40 | 11.50 | 11.35 | 11.46 | +0.79% | 0.23 | 0.99% |
| 2025-06-30 | 11.28 | 11.43 | 11.23 | 11.37 | +1.07% | 0.25 | 1.06% |
| 2025-06-27 | 11.16 | 11.30 | 11.13 | 11.25 | +0.81% | 0.21 | 0.93% |
| 2025-06-26 | 11.22 | 11.28 | 11.07 | 11.16 | -0.18% | 0.22 | 0.95% |