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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 11.80 | 11.85 | 11.65 | 11.75 | -0.42% | 0.32 | 1.33% |
| 2026-04-21 | 11.79 | 11.85 | 11.70 | 11.80 | +0.34% | 0.42 | 1.75% |
| 2026-04-20 | 11.61 | 11.82 | 11.60 | 11.76 | +1.20% | 0.44 | 1.84% |
| 2026-04-17 | 11.83 | 11.88 | 11.56 | 11.62 | -1.86% | 0.58 | 2.42% |
| 2026-04-16 | 11.68 | 11.86 | 11.60 | 11.84 | +0.85% | 0.66 | 2.76% |
| 2026-04-15 | 12.07 | 12.08 | 11.63 | 11.74 | -2.65% | 0.97 | 4.01% |
| 2026-04-14 | 12.45 | 12.54 | 11.98 | 12.06 | -4.21% | 1.21 | 4.88% |
| 2026-04-13 | 12.51 | 12.96 | 12.28 | 12.59 | -3.15% | 1.20 | 4.70% |
| 2026-04-10 | 13.13 | 13.13 | 12.84 | 13.00 | -1.14% | 1.14 | 4.27% |
| 2026-04-09 | 13.28 | 13.29 | 12.89 | 13.15 | -4.01% | 1.88 | 7.02% |
| 2026-04-08 | 14.20 | 14.22 | 12.98 | 13.70 | -3.45% | 3.69 | 13.55% |
| 2026-04-07 | 12.77 | 14.19 | 12.77 | 14.19 | +10.00% | 1.76 | 6.28% |
| 2026-04-03 | 13.45 | 13.53 | 12.28 | 12.90 | -5.01% | 1.56 | 6.02% |
| 2026-04-02 | 13.01 | 13.98 | 12.85 | 13.58 | +4.62% | 1.64 | 5.95% |
| 2026-04-01 | 12.84 | 13.00 | 12.75 | 12.98 | +2.20% | 0.39 | 1.49% |
| 2026-03-31 | 13.10 | 13.11 | 12.67 | 12.70 | -2.68% | 0.45 | 1.70% |
| 2026-03-30 | 12.79 | 13.07 | 12.73 | 13.05 | +0.93% | 0.57 | 2.17% |
| 2026-03-27 | 12.48 | 12.96 | 12.44 | 12.93 | +2.38% | 0.64 | 2.44% |
| 2026-03-26 | 12.78 | 13.04 | 12.47 | 12.63 | -2.02% | 0.67 | 2.57% |
| 2026-03-25 | 12.73 | 13.27 | 12.73 | 12.89 | +1.26% | 1.23 | 4.64% |