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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.69 | 11.11 | 10.62 | 11.01 | +2.99% | 0.30 | 1.34% |
| 2025-12-17 | 10.73 | 10.80 | 10.52 | 10.69 | -0.47% | 0.28 | 1.29% |
| 2025-12-16 | 10.86 | 10.94 | 10.65 | 10.74 | -1.38% | 0.24 | 1.09% |
| 2025-12-15 | 10.68 | 10.96 | 10.63 | 10.89 | +1.49% | 0.25 | 1.14% |
| 2025-12-12 | 10.92 | 11.07 | 10.73 | 10.73 | -1.74% | 0.26 | 1.16% |
| 2025-12-11 | 11.22 | 11.28 | 10.89 | 10.92 | -2.59% | 0.34 | 1.52% |
| 2025-12-10 | 11.31 | 11.39 | 11.15 | 11.21 | -0.88% | 0.28 | 1.23% |
| 2025-12-09 | 11.49 | 11.59 | 11.30 | 11.31 | -1.91% | 0.23 | 1.00% |
| 2025-12-08 | 11.56 | 11.66 | 11.45 | 11.53 | +0.26% | 0.28 | 1.19% |
| 2025-12-05 | 11.32 | 11.53 | 11.23 | 11.50 | +1.86% | 0.23 | 0.98% |
| 2025-12-04 | 11.51 | 11.60 | 11.28 | 11.29 | -2.34% | 0.24 | 1.02% |
| 2025-12-03 | 11.57 | 11.79 | 11.46 | 11.56 | -0.60% | 0.28 | 1.20% |
| 2025-12-02 | 11.67 | 11.75 | 11.50 | 11.63 | -0.34% | 0.26 | 1.10% |
| 2025-12-01 | 11.92 | 11.92 | 11.67 | 11.67 | -1.10% | 0.24 | 0.99% |
| 2025-11-28 | 11.55 | 11.82 | 11.44 | 11.80 | +2.08% | 0.26 | 1.10% |
| 2025-11-27 | 11.32 | 11.60 | 11.31 | 11.56 | +1.94% | 0.28 | 1.20% |
| 2025-11-26 | 11.60 | 11.75 | 11.34 | 11.34 | -2.24% | 0.29 | 1.24% |
| 2025-11-25 | 11.60 | 11.78 | 11.56 | 11.60 | +0.87% | 0.26 | 1.07% |
| 2025-11-24 | 11.31 | 11.64 | 11.31 | 11.50 | +1.86% | 0.44 | 1.87% |
| 2025-11-21 | 12.20 | 12.37 | 11.25 | 11.29 | -7.99% | 0.59 | 2.49% |