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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.05 | 4.07 | 4.02 | 4.03 | -0.49% | 1.17 | 1.17% |
| 2025-11-19 | 4.06 | 4.10 | 4.03 | 4.05 | -0.49% | 1.58 | 1.59% |
| 2025-11-18 | 4.14 | 4.14 | 4.04 | 4.07 | -1.93% | 2.66 | 2.65% |
| 2025-11-17 | 4.12 | 4.17 | 4.09 | 4.15 | +0.24% | 2.24 | 2.21% |
| 2025-11-14 | 4.21 | 4.27 | 4.14 | 4.14 | -3.50% | 4.14 | 4.02% |
| 2025-11-13 | 4.19 | 4.31 | 4.18 | 4.29 | +2.88% | 3.71 | 3.54% |
| 2025-11-12 | 4.27 | 4.27 | 4.16 | 4.17 | -2.34% | 2.79 | 2.71% |
| 2025-11-11 | 4.35 | 4.35 | 4.26 | 4.27 | -1.39% | 2.43 | 2.30% |
| 2025-11-10 | 4.23 | 4.36 | 4.22 | 4.33 | +2.12% | 3.57 | 3.36% |
| 2025-11-07 | 4.22 | 4.30 | 4.22 | 4.24 | 0.00% | 2.22 | 2.12% |
| 2025-11-06 | 4.29 | 4.33 | 4.23 | 4.24 | -1.40% | 3.17 | 3.03% |
| 2025-11-05 | 4.35 | 4.49 | 4.26 | 4.30 | +2.38% | 5.73 | 5.37% |
| 2025-11-04 | 4.14 | 4.24 | 4.10 | 4.20 | +1.45% | 3.71 | 3.61% |
| 2025-11-03 | 4.09 | 4.14 | 4.05 | 4.14 | +1.47% | 1.99 | 1.97% |
| 2025-10-31 | 4.09 | 4.12 | 4.07 | 4.08 | -1.69% | 2.05 | 2.04% |
| 2025-10-30 | 4.09 | 4.18 | 4.05 | 4.15 | +1.72% | 2.91 | 2.87% |
| 2025-10-29 | 4.07 | 4.09 | 4.04 | 4.08 | +0.49% | 1.35 | 1.35% |
| 2025-10-28 | 4.06 | 4.10 | 4.05 | 4.06 | -0.73% | 1.30 | 1.30% |
| 2025-10-27 | 4.12 | 4.13 | 4.08 | 4.09 | -0.49% | 1.59 | 1.58% |
| 2025-10-24 | 4.14 | 4.15 | 4.09 | 4.11 | -0.48% | 1.29 | 1.27% |