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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.50 | 4.76 | 4.40 | 4.65 | +6.41% | 10.43 | 9.28% |
| 2026-03-23 | 4.33 | 4.57 | 4.28 | 4.37 | -2.02% | 8.03 | 7.35% |
| 2026-03-20 | 4.80 | 4.89 | 4.45 | 4.46 | -7.08% | 11.52 | 10.13% |
| 2026-03-19 | 4.98 | 5.02 | 4.77 | 4.80 | -4.95% | 13.99 | 11.70% |
| 2026-03-18 | 5.20 | 5.21 | 4.95 | 5.05 | -7.85% | 19.71 | 15.90% |
| 2026-03-17 | 5.10 | 5.59 | 5.03 | 5.48 | +7.45% | 30.89 | 23.64% |
| 2026-03-16 | 4.82 | 5.30 | 4.81 | 5.10 | +5.81% | 26.00 | 20.62% |
| 2026-03-13 | 5.21 | 5.30 | 4.78 | 4.82 | -3.98% | 28.49 | 23.08% |
| 2026-03-12 | 5.02 | 5.02 | 5.02 | 5.02 | +10.09% | 4.96 | 4.02% |
| 2026-03-11 | 4.41 | 4.62 | 4.40 | 4.56 | +3.87% | 6.51 | 5.87% |
| 2026-03-10 | 4.34 | 4.43 | 4.34 | 4.39 | +1.86% | 2.54 | 2.35% |
| 2026-03-09 | 4.40 | 4.42 | 4.23 | 4.31 | -2.49% | 3.18 | 3.00% |
| 2026-03-06 | 4.30 | 4.45 | 4.29 | 4.42 | +1.84% | 2.54 | 2.34% |
| 2026-03-05 | 4.36 | 4.42 | 4.30 | 4.34 | +1.40% | 2.53 | 2.36% |
| 2026-03-04 | 4.22 | 4.35 | 4.20 | 4.28 | +0.23% | 3.12 | 2.96% |
| 2026-03-03 | 4.64 | 4.64 | 4.25 | 4.27 | -6.77% | 5.83 | 5.40% |
| 2026-03-02 | 4.61 | 4.68 | 4.49 | 4.58 | -2.97% | 4.58 | 4.07% |
| 2026-02-27 | 4.70 | 4.78 | 4.69 | 4.72 | -0.21% | 2.74 | 2.36% |
| 2026-02-26 | 4.72 | 4.79 | 4.66 | 4.73 | +0.21% | 3.38 | 2.91% |
| 2026-02-25 | 4.58 | 4.83 | 4.57 | 4.72 | +3.51% | 5.54 | 4.77% |