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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.01 | 13.13 | 12.53 | 12.73 | -0.70% | 1.15 | 4.40% |
| 2026-03-23 | 13.58 | 13.96 | 12.63 | 12.82 | -7.10% | 1.83 | 6.72% |
| 2026-03-20 | 13.28 | 13.90 | 12.87 | 13.80 | +3.92% | 1.46 | 5.31% |
| 2026-03-19 | 13.87 | 13.87 | 13.16 | 13.28 | -4.25% | 0.79 | 2.90% |
| 2026-03-18 | 13.92 | 13.99 | 13.57 | 13.87 | +0.14% | 0.80 | 2.84% |
| 2026-03-17 | 14.18 | 14.51 | 13.83 | 13.85 | -2.53% | 0.83 | 2.87% |
| 2026-03-16 | 14.59 | 14.73 | 14.12 | 14.21 | -2.54% | 1.17 | 3.99% |
| 2026-03-13 | 13.88 | 15.17 | 13.75 | 14.58 | +5.04% | 2.38 | 8.01% |
| 2026-03-12 | 14.25 | 14.25 | 13.80 | 13.88 | -1.28% | 0.90 | 3.17% |
| 2026-03-11 | 14.43 | 14.49 | 13.85 | 14.06 | -2.02% | 1.27 | 4.39% |
| 2026-03-10 | 14.43 | 14.44 | 14.11 | 14.35 | +0.77% | 1.04 | 3.56% |
| 2026-03-09 | 14.58 | 14.58 | 14.07 | 14.24 | -3.46% | 1.27 | 4.36% |
| 2026-03-06 | 13.78 | 14.99 | 13.78 | 14.75 | +5.73% | 2.43 | 8.21% |
| 2026-03-05 | 14.71 | 14.81 | 13.86 | 13.95 | -4.26% | 1.82 | 6.30% |
| 2026-03-04 | 14.20 | 14.96 | 14.08 | 14.57 | +2.03% | 1.57 | 5.27% |
| 2026-03-03 | 15.41 | 15.50 | 14.28 | 14.28 | -7.33% | 2.24 | 7.49% |
| 2026-03-02 | 15.50 | 15.87 | 15.01 | 15.41 | -3.81% | 2.76 | 8.76% |
| 2026-02-27 | 16.00 | 16.07 | 15.50 | 16.02 | -2.08% | 2.53 | 7.80% |
| 2026-02-26 | 16.55 | 16.56 | 15.62 | 16.36 | -2.62% | 3.35 | 10.15% |
| 2026-02-25 | 16.69 | 17.47 | 16.31 | 16.80 | -1.18% | 5.13 | 14.88% |