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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.34 | 11.63 | 11.25 | 11.61 | +2.83% | 0.37 | 1.56% |
| 2026-01-16 | 11.48 | 11.52 | 11.27 | 11.29 | -1.22% | 0.25 | 1.09% |
| 2026-01-15 | 11.33 | 11.55 | 11.29 | 11.43 | +0.79% | 0.29 | 1.24% |
| 2026-01-14 | 11.39 | 11.52 | 11.20 | 11.34 | 0.00% | 0.33 | 1.41% |
| 2026-01-13 | 11.48 | 11.52 | 11.32 | 11.34 | -0.70% | 0.29 | 1.24% |
| 2026-01-12 | 11.33 | 11.43 | 11.22 | 11.42 | +1.06% | 0.26 | 1.11% |
| 2026-01-09 | 11.28 | 11.34 | 11.15 | 11.30 | +0.27% | 0.24 | 1.05% |
| 2026-01-08 | 11.16 | 11.35 | 11.11 | 11.27 | +1.44% | 0.23 | 0.99% |
| 2026-01-07 | 11.29 | 11.32 | 11.10 | 11.11 | -1.51% | 0.19 | 0.84% |
| 2026-01-06 | 11.28 | 11.41 | 11.17 | 11.28 | +0.53% | 0.28 | 1.20% |
| 2026-01-05 | 11.23 | 11.41 | 11.09 | 11.22 | +0.45% | 0.33 | 1.43% |
| 2025-12-31 | 11.11 | 11.25 | 10.93 | 11.17 | +0.36% | 0.22 | 0.99% |
| 2025-12-30 | 11.17 | 11.28 | 11.00 | 11.13 | -0.36% | 0.18 | 0.78% |
| 2025-12-29 | 11.22 | 11.23 | 11.03 | 11.17 | +0.54% | 0.18 | 0.81% |
| 2025-12-26 | 11.31 | 11.37 | 11.11 | 11.11 | -1.59% | 0.19 | 0.82% |
| 2025-12-25 | 11.32 | 11.38 | 11.24 | 11.29 | +0.18% | 0.14 | 0.61% |
| 2025-12-24 | 11.14 | 11.33 | 11.08 | 11.27 | +0.90% | 0.15 | 0.66% |
| 2025-12-23 | 11.11 | 11.25 | 11.03 | 11.17 | +0.18% | 0.15 | 0.68% |
| 2025-12-22 | 11.29 | 11.38 | 11.09 | 11.15 | -0.45% | 0.21 | 0.92% |
| 2025-12-19 | 11.00 | 11.25 | 10.97 | 11.20 | +1.73% | 0.22 | 0.97% |