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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.44 | 4.80 | 4.42 | 4.60 | +4.07% | 18.13 | 16.01% |
| 2025-05-26 | 4.32 | 4.56 | 4.26 | 4.42 | +0.91% | 11.33 | 10.42% |
| 2025-05-23 | 4.33 | 4.54 | 4.26 | 4.38 | +2.34% | 14.02 | 12.98% |
| 2025-05-22 | 4.37 | 4.59 | 4.26 | 4.28 | -4.04% | 14.18 | 13.16% |
| 2025-05-21 | 4.57 | 4.84 | 4.43 | 4.46 | -4.09% | 21.04 | 18.59% |
| 2025-05-20 | 5.04 | 5.13 | 4.59 | 4.65 | -7.74% | 29.66 | 25.05% |
| 2025-05-19 | 4.59 | 5.04 | 4.32 | 5.04 | +10.04% | 25.61 | 21.98% |
| 2025-05-16 | 4.68 | 4.96 | 4.41 | 4.58 | +1.55% | 34.18 | 29.87% |
| 2025-05-15 | 4.24 | 4.51 | 4.22 | 4.51 | +10.00% | 11.88 | 10.95% |
| 2025-05-14 | 3.84 | 4.10 | 3.80 | 4.10 | +9.92% | 12.60 | 12.70% |
| 2025-05-13 | 3.81 | 3.85 | 3.72 | 3.73 | -2.10% | 3.16 | 3.41% |
| 2025-05-12 | 3.71 | 3.90 | 3.70 | 3.81 | +3.53% | 4.04 | 4.34% |
| 2025-05-09 | 3.73 | 3.76 | 3.67 | 3.68 | -1.08% | 1.71 | 1.88% |
| 2025-05-08 | 3.70 | 3.77 | 3.68 | 3.72 | 0.00% | 1.66 | 1.81% |
| 2025-05-07 | 3.74 | 3.77 | 3.68 | 3.72 | -0.27% | 2.31 | 2.53% |
| 2025-05-06 | 3.62 | 3.74 | 3.60 | 3.73 | +3.04% | 2.89 | 3.18% |