吉林化纤 sz.000420
4.71
-1.88%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 4.84 | 4.87 | 4.66 | 4.71 | -1.88% | 3.84 | 3.30% |
| 2026-05-22 | 4.72 | 4.83 | 4.67 | 4.80 | +2.78% | 3.91 | 3.35% |
| 2026-05-21 | 4.89 | 4.94 | 4.65 | 4.67 | -4.50% | 5.12 | 4.32% |
| 2026-05-20 | 4.89 | 4.92 | 4.74 | 4.89 | -0.61% | 4.40 | 3.70% |
| 2026-05-19 | 5.15 | 5.15 | 4.86 | 4.92 | -4.84% | 7.04 | 5.79% |
| 2026-05-18 | 5.13 | 5.35 | 5.05 | 5.17 | +1.57% | 6.41 | 5.03% |
| 2026-05-15 | 5.16 | 5.23 | 5.03 | 5.09 | -0.97% | 5.19 | 4.12% |
| 2026-05-14 | 5.45 | 5.45 | 5.13 | 5.14 | -5.69% | 6.80 | 5.27% |
| 2026-05-13 | 5.40 | 5.46 | 5.35 | 5.45 | +0.37% | 4.48 | 3.36% |
| 2026-05-12 | 5.54 | 5.54 | 5.36 | 5.43 | -2.16% | 5.96 | 4.46% |
| 2026-05-11 | 5.57 | 5.65 | 5.44 | 5.55 | +1.09% | 7.34 | 5.39% |
| 2026-05-08 | 5.52 | 5.59 | 5.46 | 5.49 | -1.61% | 7.58 | 5.59% |
| 2026-05-07 | 5.37 | 5.87 | 5.37 | 5.58 | +4.49% | 13.71 | 9.92% |
| 2026-05-06 | 5.17 | 5.35 | 5.15 | 5.34 | +4.50% | 7.16 | 5.51% |
| 2026-04-30 | 5.20 | 5.23 | 5.05 | 5.11 | -0.78% | 4.17 | 3.31% |
| 2026-04-29 | 5.10 | 5.22 | 4.97 | 5.15 | -0.19% | 5.84 | 4.62% |
| 2026-04-28 | 5.12 | 5.20 | 5.10 | 5.16 | +0.19% | 4.42 | 3.50% |
| 2026-04-27 | 5.16 | 5.21 | 5.05 | 5.15 | +0.39% | 4.32 | 3.42% |
| 2026-04-24 | 5.22 | 5.27 | 5.06 | 5.13 | -2.47% | 6.87 | 5.44% |
| 2026-04-23 | 5.26 | 5.37 | 5.23 | 5.26 | -0.38% | 6.70 | 5.15% |