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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.64 | 12.64 | 12.41 | 12.47 | -1.19% | 0.21 | 0.83% |
| 2025-09-16 | 12.59 | 12.65 | 12.42 | 12.62 | +0.80% | 0.25 | 0.99% |
| 2025-09-15 | 12.61 | 12.66 | 12.46 | 12.52 | -0.71% | 0.22 | 0.87% |
| 2025-09-12 | 12.70 | 12.70 | 12.50 | 12.61 | -0.24% | 0.28 | 1.07% |
| 2025-09-11 | 12.58 | 12.65 | 12.30 | 12.64 | +0.48% | 0.30 | 1.16% |
| 2025-09-10 | 12.66 | 12.69 | 12.40 | 12.58 | +0.16% | 0.23 | 0.90% |
| 2025-09-09 | 12.69 | 12.80 | 12.51 | 12.56 | -1.02% | 0.34 | 1.33% |
| 2025-09-08 | 12.32 | 12.69 | 12.32 | 12.69 | +3.00% | 0.35 | 1.38% |
| 2025-09-05 | 12.31 | 12.50 | 12.18 | 12.32 | +0.65% | 0.27 | 1.08% |
| 2025-09-04 | 12.11 | 12.40 | 12.01 | 12.24 | +2.00% | 0.42 | 1.69% |
| 2025-09-03 | 12.29 | 12.41 | 11.97 | 12.00 | -2.44% | 0.31 | 1.24% |
| 2025-09-02 | 12.56 | 12.56 | 12.02 | 12.30 | -1.60% | 0.40 | 1.62% |
| 2025-09-01 | 12.70 | 12.74 | 12.32 | 12.50 | +0.81% | 0.60 | 2.32% |
| 2025-08-29 | 12.87 | 12.94 | 12.38 | 12.40 | -0.88% | 0.46 | 1.78% |
| 2025-08-28 | 12.40 | 12.67 | 12.11 | 12.51 | +0.40% | 0.49 | 1.95% |
| 2025-08-27 | 13.02 | 13.08 | 12.46 | 12.46 | -4.30% | 0.51 | 1.98% |
| 2025-08-26 | 12.77 | 13.13 | 12.76 | 13.02 | +1.80% | 0.46 | 1.74% |
| 2025-08-25 | 12.84 | 12.97 | 12.69 | 12.79 | -0.78% | 0.37 | 1.43% |
| 2025-08-22 | 12.93 | 13.11 | 12.79 | 12.89 | -1.07% | 0.34 | 1.29% |
| 2025-08-21 | 13.05 | 13.18 | 12.89 | 13.03 | +0.08% | 0.42 | 1.57% |