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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.97 | 4.10 | 3.96 | 4.02 | +0.50% | 1.86 | 1.87% |
| 2025-12-17 | 4.03 | 4.04 | 3.94 | 4.00 | -0.74% | 1.74 | 1.78% |
| 2025-12-16 | 4.07 | 4.07 | 3.99 | 4.03 | -1.95% | 2.61 | 2.65% |
| 2025-12-15 | 3.95 | 4.17 | 3.94 | 4.11 | +3.53% | 3.85 | 3.84% |
| 2025-12-12 | 3.93 | 4.02 | 3.92 | 3.97 | -0.25% | 2.02 | 2.07% |
| 2025-12-11 | 3.83 | 4.19 | 3.80 | 3.98 | +3.65% | 4.77 | 4.87% |
| 2025-12-10 | 3.83 | 3.86 | 3.81 | 3.84 | -0.26% | 0.88 | 0.93% |
| 2025-12-09 | 3.86 | 3.90 | 3.84 | 3.85 | +0.26% | 1.24 | 1.31% |
| 2025-12-08 | 3.84 | 3.87 | 3.83 | 3.84 | -0.26% | 0.93 | 0.98% |
| 2025-12-05 | 3.78 | 3.85 | 3.77 | 3.85 | +1.58% | 1.12 | 1.19% |
| 2025-12-04 | 3.84 | 3.85 | 3.78 | 3.79 | -1.30% | 1.27 | 1.36% |
| 2025-12-03 | 3.88 | 3.90 | 3.83 | 3.84 | -1.29% | 1.24 | 1.31% |
| 2025-12-02 | 3.92 | 3.92 | 3.87 | 3.89 | -0.77% | 0.98 | 1.02% |
| 2025-12-01 | 3.89 | 3.92 | 3.88 | 3.92 | +0.51% | 1.13 | 1.18% |
| 2025-11-28 | 3.88 | 3.91 | 3.84 | 3.90 | +0.52% | 1.09 | 1.15% |
| 2025-11-27 | 3.89 | 3.91 | 3.87 | 3.88 | -0.51% | 0.98 | 1.03% |
| 2025-11-26 | 3.89 | 3.93 | 3.87 | 3.90 | +0.26% | 1.19 | 1.24% |
| 2025-11-25 | 3.92 | 3.93 | 3.88 | 3.89 | -0.51% | 1.88 | 1.96% |
| 2025-11-24 | 3.91 | 3.92 | 3.84 | 3.91 | 0.00% | 1.44 | 1.51% |
| 2025-11-21 | 4.01 | 4.04 | 3.83 | 3.91 | -2.98% | 3.15 | 3.27% |