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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.30 | 5.34 | 5.21 | 5.28 | -0.19% | 5.84 | 4.50% |
| 2026-04-21 | 5.37 | 5.38 | 5.21 | 5.29 | -2.04% | 7.32 | 5.64% |
| 2026-04-20 | 5.23 | 5.49 | 5.14 | 5.40 | +3.25% | 12.13 | 9.19% |
| 2026-04-17 | 4.99 | 5.25 | 4.99 | 5.23 | +4.39% | 10.05 | 7.95% |
| 2026-04-16 | 5.00 | 5.01 | 4.92 | 5.01 | +0.60% | 3.83 | 3.13% |
| 2026-04-15 | 5.04 | 5.07 | 4.96 | 4.98 | -0.99% | 4.25 | 3.46% |
| 2026-04-14 | 5.09 | 5.12 | 4.96 | 5.03 | -0.59% | 4.80 | 3.90% |
| 2026-04-13 | 4.98 | 5.07 | 4.91 | 5.06 | +1.81% | 6.54 | 5.32% |
| 2026-04-10 | 5.00 | 5.22 | 4.96 | 4.97 | -1.00% | 9.35 | 7.51% |
| 2026-04-09 | 4.81 | 5.17 | 4.79 | 5.02 | +3.29% | 10.73 | 8.72% |
| 2026-04-08 | 4.73 | 4.86 | 4.67 | 4.86 | +2.97% | 6.47 | 5.48% |
| 2026-04-07 | 4.55 | 4.75 | 4.52 | 4.72 | +6.07% | 6.42 | 5.60% |
| 2026-04-03 | 4.68 | 4.70 | 4.45 | 4.45 | -4.91% | 4.72 | 4.26% |
| 2026-04-02 | 4.82 | 4.84 | 4.64 | 4.68 | -2.50% | 4.57 | 3.95% |
| 2026-04-01 | 4.85 | 4.89 | 4.75 | 4.80 | +1.48% | 5.25 | 4.44% |
| 2026-03-31 | 4.83 | 4.90 | 4.72 | 4.73 | -2.07% | 5.56 | 4.70% |
| 2026-03-30 | 4.78 | 4.85 | 4.67 | 4.83 | 0.00% | 5.77 | 4.92% |
| 2026-03-27 | 4.65 | 4.84 | 4.65 | 4.83 | +2.77% | 6.38 | 5.42% |
| 2026-03-26 | 4.83 | 4.94 | 4.68 | 4.70 | -2.08% | 7.93 | 6.73% |
| 2026-03-25 | 4.66 | 4.89 | 4.62 | 4.80 | +3.23% | 9.93 | 8.46% |