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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.70 | 4.73 | 4.53 | 4.71 | +2.84% | 9.58 | 8.38% |
| 2026-01-16 | 4.47 | 4.65 | 4.36 | 4.58 | +2.92% | 8.88 | 8.00% |
| 2026-01-15 | 4.48 | 4.53 | 4.41 | 4.45 | -1.55% | 4.42 | 4.04% |
| 2026-01-14 | 4.56 | 4.63 | 4.46 | 4.52 | -0.44% | 6.81 | 6.08% |
| 2026-01-13 | 4.70 | 4.71 | 4.52 | 4.54 | -4.82% | 8.09 | 7.17% |
| 2026-01-12 | 4.70 | 4.80 | 4.66 | 4.77 | +3.25% | 9.86 | 8.49% |
| 2026-01-09 | 4.65 | 4.72 | 4.57 | 4.62 | -0.65% | 8.03 | 7.06% |
| 2026-01-08 | 4.49 | 4.77 | 4.48 | 4.65 | +2.20% | 10.63 | 9.30% |
| 2026-01-07 | 4.49 | 4.60 | 4.48 | 4.55 | +1.56% | 9.14 | 8.19% |
| 2026-01-06 | 4.42 | 4.49 | 4.36 | 4.48 | +0.90% | 8.36 | 7.66% |
| 2026-01-05 | 4.57 | 4.62 | 4.41 | 4.44 | -1.99% | 10.34 | 9.44% |
| 2025-12-31 | 4.61 | 4.71 | 4.42 | 4.53 | -1.74% | 16.57 | 14.80% |
| 2025-12-30 | 4.76 | 5.11 | 4.58 | 4.61 | -0.86% | 29.80 | 25.27% |
| 2025-12-29 | 4.45 | 4.65 | 4.43 | 4.65 | +9.93% | 11.57 | 10.17% |
| 2025-12-26 | 4.09 | 4.39 | 4.08 | 4.23 | +3.42% | 6.58 | 6.33% |
| 2025-12-25 | 4.08 | 4.10 | 4.06 | 4.09 | 0.00% | 1.75 | 1.74% |
| 2025-12-24 | 4.00 | 4.14 | 3.98 | 4.09 | +1.74% | 2.39 | 2.39% |
| 2025-12-23 | 4.07 | 4.12 | 4.00 | 4.02 | -1.23% | 1.69 | 1.71% |
| 2025-12-22 | 4.08 | 4.12 | 4.06 | 4.07 | -0.25% | 1.76 | 1.75% |
| 2025-12-19 | 4.00 | 4.10 | 4.00 | 4.08 | +1.49% | 2.59 | 2.58% |