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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.40 | 11.40 | 11.08 | 11.18 | -0.36% | 0.29 | 1.28% |
| 2025-06-24 | 11.04 | 11.24 | 10.96 | 11.22 | +2.56% | 0.34 | 1.50% |
| 2025-06-23 | 10.44 | 10.97 | 10.44 | 10.94 | +3.40% | 0.43 | 1.94% |
| 2025-06-20 | 10.55 | 11.07 | 10.55 | 10.58 | -0.09% | 0.50 | 2.28% |
| 2025-06-19 | 10.90 | 10.90 | 10.55 | 10.59 | -2.40% | 0.25 | 1.15% |
| 2025-06-18 | 11.00 | 11.05 | 10.80 | 10.85 | -1.90% | 0.20 | 0.91% |
| 2025-06-17 | 11.13 | 11.23 | 10.97 | 11.06 | -0.36% | 0.25 | 1.12% |
| 2025-06-16 | 11.05 | 11.22 | 11.05 | 11.10 | -0.09% | 0.28 | 1.22% |
| 2025-06-13 | 11.32 | 11.52 | 11.06 | 11.11 | -1.86% | 0.32 | 1.42% |
| 2025-06-12 | 11.25 | 11.40 | 11.13 | 11.32 | +0.53% | 0.33 | 1.45% |
| 2025-06-11 | 11.32 | 11.35 | 11.23 | 11.26 | 0.00% | 0.22 | 0.94% |
| 2025-06-10 | 11.43 | 11.49 | 11.11 | 11.26 | -1.05% | 0.36 | 1.54% |
| 2025-06-09 | 11.22 | 11.39 | 11.20 | 11.38 | +1.34% | 0.34 | 1.46% |
| 2025-06-06 | 11.08 | 11.28 | 10.99 | 11.23 | +1.63% | 0.30 | 1.33% |
| 2025-06-05 | 11.13 | 11.17 | 11.00 | 11.05 | -0.54% | 0.23 | 1.00% |
| 2025-06-04 | 11.02 | 11.22 | 11.00 | 11.11 | +0.82% | 0.26 | 1.12% |
| 2025-06-03 | 10.78 | 11.08 | 10.78 | 11.02 | +1.01% | 0.30 | 1.32% |
| 2025-05-30 | 11.05 | 11.07 | 10.82 | 10.91 | -1.00% | 0.30 | 1.34% |
| 2025-05-29 | 11.08 | 11.11 | 10.89 | 11.02 | -0.09% | 0.35 | 1.56% |
| 2025-05-28 | 11.17 | 11.29 | 10.93 | 11.03 | -0.99% | 0.30 | 1.33% |