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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.08 | 17.75 | 15.57 | 17.00 | +5.13% | 5.55 | 16.36% |
| 2026-02-13 | 15.48 | 16.65 | 15.15 | 16.17 | +0.25% | 4.43 | 13.50% |
| 2026-02-12 | 15.48 | 16.46 | 14.91 | 16.13 | +2.87% | 6.85 | 21.16% |
| 2026-02-11 | 15.00 | 15.68 | 14.44 | 15.68 | +10.04% | 3.88 | 12.37% |
| 2026-02-10 | 12.90 | 14.25 | 12.70 | 14.25 | +10.04% | 2.19 | 7.78% |
| 2026-02-09 | 12.96 | 12.99 | 12.60 | 12.95 | +0.23% | 0.91 | 3.47% |
| 2026-02-06 | 12.55 | 13.07 | 12.40 | 12.92 | +3.03% | 1.22 | 4.64% |
| 2026-02-05 | 12.19 | 13.09 | 12.19 | 12.54 | +2.87% | 1.70 | 6.59% |
| 2026-02-04 | 11.96 | 12.64 | 11.90 | 12.19 | +2.01% | 0.83 | 3.31% |
| 2026-02-03 | 11.88 | 12.05 | 11.72 | 11.95 | +1.88% | 0.38 | 1.56% |
| 2026-02-02 | 12.06 | 12.08 | 11.73 | 11.73 | -2.74% | 0.46 | 1.90% |
| 2026-01-30 | 11.80 | 12.10 | 11.75 | 12.06 | +1.60% | 0.59 | 2.40% |
| 2026-01-29 | 11.74 | 12.02 | 11.65 | 11.87 | +0.59% | 0.45 | 1.85% |
| 2026-01-28 | 11.88 | 11.95 | 11.74 | 11.80 | -0.25% | 0.30 | 1.26% |
| 2026-01-27 | 11.87 | 11.95 | 11.53 | 11.83 | -1.00% | 0.34 | 1.41% |
| 2026-01-26 | 11.93 | 12.20 | 11.80 | 11.95 | +0.34% | 0.46 | 1.89% |
| 2026-01-23 | 11.77 | 11.94 | 11.72 | 11.91 | +1.19% | 0.32 | 1.30% |
| 2026-01-22 | 11.66 | 11.83 | 11.58 | 11.77 | +1.03% | 0.36 | 1.52% |
| 2026-01-21 | 11.58 | 11.75 | 11.50 | 11.65 | +0.09% | 0.44 | 1.86% |
| 2026-01-20 | 11.61 | 11.74 | 11.50 | 11.64 | +0.26% | 0.48 | 2.02% |