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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.44 | 12.55 | 12.20 | 12.27 | -0.97% | 0.27 | 1.09% |
| 2025-11-19 | 12.54 | 12.67 | 12.23 | 12.39 | -1.27% | 0.32 | 1.28% |
| 2025-11-18 | 12.85 | 12.85 | 12.46 | 12.55 | -1.95% | 0.30 | 1.19% |
| 2025-11-17 | 12.83 | 12.87 | 12.56 | 12.80 | +0.23% | 0.32 | 1.22% |
| 2025-11-14 | 12.79 | 12.88 | 12.74 | 12.77 | +0.47% | 0.27 | 1.02% |
| 2025-11-13 | 12.63 | 12.83 | 12.56 | 12.71 | +0.87% | 0.29 | 1.11% |
| 2025-11-12 | 12.66 | 12.67 | 12.49 | 12.60 | -0.24% | 0.25 | 0.96% |
| 2025-11-11 | 12.56 | 12.64 | 12.38 | 12.63 | +1.04% | 0.32 | 1.25% |
| 2025-11-10 | 12.52 | 12.55 | 12.37 | 12.50 | +1.05% | 0.33 | 1.31% |
| 2025-11-07 | 12.22 | 12.44 | 12.18 | 12.37 | +0.73% | 0.30 | 1.17% |
| 2025-11-06 | 12.19 | 12.28 | 12.03 | 12.28 | +1.07% | 0.32 | 1.28% |
| 2025-11-05 | 11.93 | 12.20 | 11.93 | 12.15 | +1.17% | 0.28 | 1.14% |
| 2025-11-04 | 11.99 | 12.06 | 11.79 | 12.01 | +0.76% | 0.45 | 1.84% |
| 2025-11-03 | 12.17 | 12.19 | 11.91 | 11.92 | -1.89% | 0.64 | 2.59% |
| 2025-10-31 | 12.26 | 12.32 | 12.05 | 12.15 | -1.30% | 0.53 | 2.11% |
| 2025-10-30 | 12.31 | 12.42 | 12.22 | 12.31 | 0.00% | 0.22 | 0.88% |
| 2025-10-29 | 12.46 | 12.50 | 12.17 | 12.31 | -1.36% | 0.21 | 0.84% |
| 2025-10-28 | 12.48 | 12.55 | 12.42 | 12.48 | -0.16% | 0.16 | 0.62% |
| 2025-10-27 | 12.50 | 12.60 | 12.34 | 12.50 | +1.13% | 0.34 | 1.34% |
| 2025-10-24 | 12.45 | 12.57 | 12.26 | 12.36 | -0.72% | 0.34 | 1.34% |