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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.37 | 4.64 | 4.37 | 4.64 | +9.95% | 6.02 | 5.33% |
| 2025-08-19 | 4.26 | 4.27 | 4.18 | 4.22 | -1.40% | 3.74 | 3.60% |
| 2025-08-18 | 4.20 | 4.30 | 4.17 | 4.28 | +2.15% | 5.27 | 5.05% |
| 2025-08-15 | 4.11 | 4.21 | 4.10 | 4.19 | +1.70% | 4.95 | 4.81% |
| 2025-08-14 | 4.16 | 4.19 | 4.08 | 4.12 | -0.72% | 3.71 | 3.64% |
| 2025-08-13 | 4.14 | 4.21 | 4.12 | 4.15 | +0.73% | 3.02 | 2.95% |
| 2025-08-12 | 4.17 | 4.18 | 4.10 | 4.12 | -1.44% | 2.88 | 2.84% |
| 2025-08-11 | 4.18 | 4.20 | 4.14 | 4.18 | +0.24% | 3.09 | 3.01% |
| 2025-08-08 | 4.19 | 4.22 | 4.14 | 4.17 | -0.48% | 3.18 | 3.10% |
| 2025-08-07 | 4.15 | 4.21 | 4.13 | 4.19 | +0.72% | 4.75 | 4.62% |
| 2025-08-06 | 4.06 | 4.19 | 4.05 | 4.16 | +2.46% | 4.83 | 4.74% |
| 2025-08-05 | 4.02 | 4.07 | 4.01 | 4.06 | +0.99% | 1.86 | 1.87% |
| 2025-08-04 | 4.00 | 4.02 | 3.97 | 4.02 | -0.25% | 1.93 | 1.97% |
| 2025-08-01 | 4.04 | 4.07 | 4.01 | 4.03 | -0.25% | 1.85 | 1.86% |
| 2025-07-31 | 4.12 | 4.12 | 4.02 | 4.04 | -1.94% | 3.31 | 3.31% |
| 2025-07-30 | 4.16 | 4.19 | 4.11 | 4.12 | -1.20% | 3.29 | 3.22% |
| 2025-07-29 | 4.14 | 4.23 | 4.07 | 4.17 | +0.97% | 4.35 | 4.29% |
| 2025-07-28 | 4.12 | 4.17 | 4.09 | 4.13 | +0.49% | 3.36 | 3.30% |
| 2025-07-25 | 4.15 | 4.18 | 4.09 | 4.11 | -0.72% | 2.99 | 2.96% |
| 2025-07-24 | 4.05 | 4.14 | 4.05 | 4.14 | +1.97% | 3.33 | 3.29% |