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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.87 | 3.89 | 3.83 | 3.89 | +0.78% | 2.68 | 2.82% |
| 2025-06-24 | 3.81 | 3.88 | 3.79 | 3.86 | +1.58% | 2.31 | 2.44% |
| 2025-06-23 | 3.74 | 3.82 | 3.71 | 3.80 | +1.60% | 2.20 | 2.36% |
| 2025-06-20 | 3.78 | 3.81 | 3.74 | 3.74 | -1.06% | 2.03 | 2.19% |
| 2025-06-19 | 3.89 | 3.90 | 3.76 | 3.78 | -3.32% | 3.20 | 3.41% |
| 2025-06-18 | 3.93 | 3.95 | 3.87 | 3.91 | -0.76% | 2.53 | 2.64% |
| 2025-06-17 | 3.95 | 3.96 | 3.91 | 3.94 | -0.76% | 2.39 | 2.47% |
| 2025-06-16 | 3.94 | 3.98 | 3.94 | 3.97 | +0.51% | 2.15 | 2.20% |
| 2025-06-13 | 4.01 | 4.04 | 3.93 | 3.95 | -2.23% | 4.13 | 4.24% |
| 2025-06-12 | 4.08 | 4.10 | 4.03 | 4.04 | -1.46% | 3.62 | 3.63% |
| 2025-06-11 | 4.10 | 4.12 | 4.06 | 4.10 | +0.49% | 3.28 | 3.25% |
| 2025-06-10 | 4.17 | 4.22 | 4.03 | 4.08 | -2.16% | 5.75 | 5.69% |
| 2025-06-09 | 4.12 | 4.18 | 4.11 | 4.17 | +1.21% | 4.34 | 4.25% |
| 2025-06-06 | 4.14 | 4.17 | 4.10 | 4.12 | -0.48% | 3.70 | 3.64% |
| 2025-06-05 | 4.21 | 4.22 | 4.13 | 4.14 | -2.59% | 5.33 | 5.22% |
| 2025-06-04 | 4.17 | 4.32 | 4.13 | 4.25 | +2.66% | 7.15 | 6.89% |
| 2025-06-03 | 4.13 | 4.23 | 4.10 | 4.14 | -1.19% | 5.66 | 5.51% |
| 2025-05-30 | 4.29 | 4.39 | 4.16 | 4.19 | -3.01% | 8.58 | 8.26% |
| 2025-05-29 | 4.32 | 4.41 | 4.27 | 4.32 | -1.14% | 9.11 | 8.56% |
| 2025-05-28 | 4.52 | 4.65 | 4.35 | 4.37 | -5.00% | 14.37 | 13.10% |