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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.08 | 4.14 | 4.04 | 4.13 | +0.98% | 1.67 | 1.66% |
| 2025-10-22 | 4.06 | 4.14 | 4.05 | 4.09 | +0.49% | 1.64 | 1.62% |
| 2025-10-21 | 4.05 | 4.09 | 4.03 | 4.07 | +0.25% | 1.42 | 1.42% |
| 2025-10-20 | 4.05 | 4.07 | 4.02 | 4.06 | +0.99% | 1.37 | 1.38% |
| 2025-10-17 | 4.11 | 4.14 | 4.01 | 4.02 | -2.43% | 2.37 | 2.37% |
| 2025-10-16 | 4.18 | 4.18 | 4.11 | 4.12 | -1.67% | 2.24 | 2.20% |
| 2025-10-15 | 4.18 | 4.20 | 4.13 | 4.19 | +0.72% | 1.92 | 1.88% |
| 2025-10-14 | 4.25 | 4.29 | 4.14 | 4.16 | -1.89% | 3.40 | 3.28% |
| 2025-10-13 | 4.14 | 4.25 | 4.10 | 4.24 | -1.40% | 3.22 | 3.13% |
| 2025-10-10 | 4.26 | 4.35 | 4.23 | 4.30 | +0.70% | 3.35 | 3.17% |
| 2025-10-09 | 4.22 | 4.29 | 4.18 | 4.27 | +1.18% | 3.29 | 3.16% |
| 2025-09-30 | 4.25 | 4.29 | 4.21 | 4.22 | -0.47% | 2.48 | 2.38% |
| 2025-09-29 | 4.29 | 4.31 | 4.18 | 4.24 | -1.85% | 4.05 | 3.90% |
| 2025-09-26 | 4.27 | 4.43 | 4.23 | 4.32 | +0.70% | 5.44 | 5.08% |
| 2025-09-25 | 4.39 | 4.43 | 4.28 | 4.29 | -2.50% | 5.04 | 4.73% |
| 2025-09-24 | 4.47 | 4.47 | 4.32 | 4.40 | -2.00% | 6.60 | 6.14% |
| 2025-09-23 | 4.60 | 4.63 | 4.37 | 4.49 | -5.27% | 13.88 | 12.61% |
| 2025-09-22 | 4.40 | 4.84 | 4.34 | 4.74 | +7.73% | 20.58 | 17.71% |
| 2025-09-19 | 4.29 | 4.43 | 4.28 | 4.40 | +2.56% | 5.91 | 5.51% |
| 2025-09-18 | 4.26 | 4.44 | 4.24 | 4.29 | +0.70% | 5.91 | 5.54% |