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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.12 | 4.15 | 4.05 | 4.06 | -1.69% | 3.06 | 3.04% |
| 2025-07-22 | 4.14 | 4.17 | 4.09 | 4.13 | -0.48% | 3.36 | 3.32% |
| 2025-07-21 | 4.18 | 4.18 | 4.12 | 4.15 | -0.72% | 3.80 | 3.73% |
| 2025-07-18 | 4.16 | 4.21 | 4.12 | 4.18 | +0.48% | 4.23 | 4.13% |
| 2025-07-17 | 4.12 | 4.23 | 4.11 | 4.16 | +1.71% | 5.51 | 5.37% |
| 2025-07-16 | 4.11 | 4.17 | 4.07 | 4.09 | +1.24% | 5.11 | 5.04% |
| 2025-07-15 | 4.12 | 4.14 | 4.01 | 4.04 | -2.42% | 4.69 | 4.71% |
| 2025-07-14 | 4.11 | 4.26 | 4.10 | 4.14 | +3.76% | 8.47 | 8.24% |
| 2025-07-11 | 3.96 | 4.05 | 3.94 | 3.99 | +1.01% | 3.87 | 3.94% |
| 2025-07-10 | 3.93 | 3.98 | 3.91 | 3.95 | +0.77% | 1.95 | 2.01% |
| 2025-07-09 | 3.98 | 3.99 | 3.91 | 3.92 | -1.75% | 2.43 | 2.51% |
| 2025-07-08 | 3.94 | 4.00 | 3.92 | 3.99 | +0.50% | 3.20 | 3.28% |
| 2025-07-07 | 3.88 | 3.98 | 3.87 | 3.97 | +2.85% | 3.70 | 3.81% |
| 2025-07-04 | 3.91 | 3.92 | 3.84 | 3.86 | -1.53% | 2.39 | 2.51% |
| 2025-07-03 | 3.94 | 3.97 | 3.89 | 3.92 | -1.01% | 2.37 | 2.46% |
| 2025-07-02 | 3.98 | 4.02 | 3.93 | 3.96 | -1.00% | 3.65 | 3.75% |
| 2025-07-01 | 3.90 | 4.05 | 3.88 | 4.00 | +2.56% | 5.56 | 5.70% |
| 2025-06-30 | 3.86 | 3.90 | 3.84 | 3.90 | +1.04% | 2.14 | 2.25% |
| 2025-06-27 | 3.88 | 3.91 | 3.84 | 3.86 | -0.26% | 2.38 | 2.50% |
| 2025-06-26 | 3.87 | 3.94 | 3.85 | 3.87 | -0.51% | 3.24 | 3.38% |