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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 4.50 | 4.62 | 4.48 | 4.56 | +2.47% | 3.45 | 3.08% |
| 2026-02-13 | 4.56 | 4.56 | 4.43 | 4.45 | -2.41% | 3.17 | 2.87% |
| 2026-02-12 | 4.58 | 4.62 | 4.49 | 4.56 | -0.87% | 3.28 | 2.93% |
| 2026-02-11 | 4.55 | 4.72 | 4.52 | 4.60 | +0.88% | 4.08 | 3.57% |
| 2026-02-10 | 4.62 | 4.64 | 4.51 | 4.56 | -1.30% | 2.95 | 2.64% |
| 2026-02-09 | 4.69 | 4.75 | 4.59 | 4.62 | +0.43% | 3.79 | 3.31% |
| 2026-02-06 | 4.57 | 4.69 | 4.55 | 4.60 | -0.43% | 3.32 | 2.92% |
| 2026-02-05 | 4.68 | 4.72 | 4.59 | 4.62 | -1.70% | 3.33 | 2.92% |
| 2026-02-04 | 4.68 | 4.73 | 4.63 | 4.70 | +0.43% | 2.98 | 2.59% |
| 2026-02-03 | 4.69 | 4.73 | 4.59 | 4.68 | +2.18% | 4.17 | 3.63% |
| 2026-02-02 | 4.77 | 4.79 | 4.58 | 4.58 | -4.98% | 5.10 | 4.45% |
| 2026-01-30 | 4.86 | 4.89 | 4.63 | 4.82 | -1.83% | 6.98 | 5.97% |
| 2026-01-29 | 4.84 | 5.03 | 4.80 | 4.91 | +1.24% | 6.79 | 5.60% |
| 2026-01-28 | 4.90 | 4.95 | 4.81 | 4.85 | -1.42% | 5.02 | 4.19% |
| 2026-01-27 | 4.86 | 4.96 | 4.80 | 4.92 | +0.61% | 7.00 | 5.83% |
| 2026-01-26 | 4.99 | 5.09 | 4.85 | 4.89 | -2.00% | 10.28 | 8.43% |
| 2026-01-23 | 4.86 | 5.06 | 4.81 | 4.99 | +3.74% | 12.58 | 10.32% |
| 2026-01-22 | 4.69 | 4.83 | 4.65 | 4.81 | +2.78% | 8.47 | 7.24% |
| 2026-01-21 | 4.73 | 4.73 | 4.61 | 4.68 | -1.47% | 5.49 | 4.79% |
| 2026-01-20 | 4.69 | 4.75 | 4.62 | 4.75 | +0.85% | 7.06 | 6.14% |