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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.91 | 11.16 | 10.81 | 11.14 | +1.00% | 0.41 | 1.83% |
| 2025-05-26 | 10.82 | 11.13 | 10.76 | 11.03 | +1.47% | 0.59 | 2.61% |
| 2025-05-23 | 10.67 | 11.39 | 10.66 | 10.87 | +1.97% | 0.82 | 3.64% |
| 2025-05-22 | 11.01 | 11.03 | 10.65 | 10.66 | -2.83% | 0.28 | 1.25% |
| 2025-05-21 | 11.04 | 11.04 | 10.90 | 10.97 | -0.54% | 0.23 | 1.02% |
| 2025-05-20 | 11.00 | 11.04 | 10.85 | 11.03 | +0.36% | 0.28 | 1.27% |
| 2025-05-19 | 10.90 | 11.03 | 10.81 | 10.99 | +0.92% | 0.30 | 1.33% |
| 2025-05-16 | 10.75 | 10.90 | 10.73 | 10.89 | +0.83% | 0.25 | 1.15% |
| 2025-05-15 | 10.78 | 10.95 | 10.72 | 10.80 | +0.19% | 0.42 | 1.91% |
| 2025-05-14 | 10.79 | 10.94 | 10.72 | 10.78 | -1.73% | 0.46 | 2.09% |
| 2025-05-13 | 10.72 | 11.08 | 10.68 | 10.97 | +2.52% | 0.61 | 2.74% |
| 2025-05-12 | 10.75 | 10.84 | 10.63 | 10.70 | -0.37% | 0.18 | 0.81% |
| 2025-05-09 | 10.79 | 10.85 | 10.69 | 10.74 | -0.37% | 0.21 | 0.96% |
| 2025-05-08 | 10.72 | 10.87 | 10.66 | 10.78 | +0.09% | 0.19 | 0.86% |
| 2025-05-07 | 10.71 | 10.89 | 10.63 | 10.77 | +0.56% | 0.29 | 1.33% |
| 2025-05-06 | 10.67 | 10.71 | 10.52 | 10.71 | +2.10% | 0.33 | 1.54% |