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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.28 | 4.29 | 4.23 | 4.26 | -0.93% | 1.99 | 1.90% |
| 2025-09-16 | 4.22 | 4.30 | 4.18 | 4.30 | +1.90% | 3.31 | 3.17% |
| 2025-09-15 | 4.23 | 4.27 | 4.20 | 4.22 | -0.47% | 1.88 | 1.81% |
| 2025-09-12 | 4.25 | 4.28 | 4.21 | 4.24 | -0.24% | 2.47 | 2.37% |
| 2025-09-11 | 4.22 | 4.25 | 4.16 | 4.25 | +0.95% | 2.10 | 2.03% |
| 2025-09-10 | 4.25 | 4.28 | 4.20 | 4.21 | -0.71% | 1.79 | 1.72% |
| 2025-09-09 | 4.28 | 4.31 | 4.21 | 4.24 | -1.40% | 2.27 | 2.17% |
| 2025-09-08 | 4.23 | 4.35 | 4.22 | 4.30 | +0.94% | 2.82 | 2.69% |
| 2025-09-05 | 4.17 | 4.26 | 4.15 | 4.26 | +2.40% | 2.48 | 2.39% |
| 2025-09-04 | 4.22 | 4.26 | 4.09 | 4.16 | -0.48% | 3.15 | 3.06% |
| 2025-09-03 | 4.31 | 4.31 | 4.16 | 4.18 | -3.24% | 2.93 | 2.82% |
| 2025-09-02 | 4.36 | 4.37 | 4.24 | 4.32 | -0.92% | 3.33 | 3.16% |
| 2025-09-01 | 4.40 | 4.42 | 4.30 | 4.36 | -0.68% | 3.27 | 3.06% |
| 2025-08-29 | 4.34 | 4.42 | 4.31 | 4.39 | +0.23% | 4.16 | 3.86% |
| 2025-08-28 | 4.39 | 4.44 | 4.22 | 4.38 | -0.68% | 6.28 | 5.89% |
| 2025-08-27 | 4.54 | 4.58 | 4.41 | 4.41 | -2.86% | 4.87 | 4.39% |
| 2025-08-26 | 4.47 | 4.59 | 4.41 | 4.54 | +1.34% | 5.73 | 5.15% |
| 2025-08-25 | 4.52 | 4.60 | 4.46 | 4.48 | -0.67% | 6.41 | 5.77% |
| 2025-08-22 | 4.50 | 4.60 | 4.48 | 4.51 | -0.22% | 5.54 | 4.99% |
| 2025-08-21 | 4.68 | 4.75 | 4.50 | 4.52 | -2.59% | 12.50 | 11.12% |