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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 12.28 | 12.48 | 12.14 | 12.45 | +1.38% | 0.31 | 1.22% |
| 2025-10-22 | 12.22 | 12.35 | 12.11 | 12.28 | -0.08% | 0.29 | 1.14% |
| 2025-10-21 | 12.04 | 12.29 | 11.69 | 12.29 | +1.91% | 0.33 | 1.34% |
| 2025-10-20 | 11.95 | 12.08 | 11.85 | 12.06 | +1.94% | 0.29 | 1.17% |
| 2025-10-17 | 11.90 | 12.03 | 11.78 | 11.83 | -0.76% | 0.26 | 1.06% |
| 2025-10-16 | 11.96 | 12.05 | 11.86 | 11.92 | -0.42% | 0.20 | 0.82% |
| 2025-10-15 | 11.85 | 12.06 | 11.81 | 11.97 | +0.42% | 0.27 | 1.10% |
| 2025-10-14 | 11.91 | 12.02 | 11.82 | 11.92 | +0.51% | 0.23 | 0.96% |
| 2025-10-13 | 11.60 | 11.93 | 11.38 | 11.86 | 0.00% | 0.33 | 1.39% |
| 2025-10-10 | 11.83 | 11.93 | 11.60 | 11.86 | +1.37% | 0.29 | 1.19% |
| 2025-10-09 | 12.10 | 12.20 | 11.65 | 11.70 | -2.74% | 0.40 | 1.67% |
| 2025-09-30 | 11.86 | 12.08 | 11.86 | 12.03 | +1.52% | 0.33 | 1.33% |
| 2025-09-29 | 11.80 | 11.97 | 11.60 | 11.85 | +0.85% | 0.29 | 1.21% |
| 2025-09-26 | 11.71 | 11.92 | 11.56 | 11.75 | +0.34% | 0.25 | 1.02% |
| 2025-09-25 | 11.91 | 12.09 | 11.66 | 11.71 | -1.26% | 0.26 | 1.07% |
| 2025-09-24 | 11.54 | 11.89 | 11.51 | 11.86 | +2.24% | 0.26 | 1.07% |
| 2025-09-23 | 11.78 | 11.84 | 11.21 | 11.60 | -1.61% | 0.41 | 1.76% |
| 2025-09-22 | 12.02 | 12.06 | 11.66 | 11.79 | -2.08% | 0.24 | 1.01% |
| 2025-09-19 | 12.02 | 12.15 | 11.86 | 12.04 | -0.25% | 0.35 | 1.42% |
| 2025-09-18 | 12.47 | 12.50 | 11.85 | 12.07 | -3.21% | 0.45 | 1.79% |