醋化股份 (603968) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	11.90	11.93	-0.25	-2.05%	11.66	12.04	90100	10667	4.41%
2026-04-29	12.04	12.18	0.14	1.16%	11.87	12.23	46550	5651	2.28%
2026-04-28	11.90	12.04	0.08	0.67%	11.85	12.07	40001	4793	1.96%
2026-04-27	11.79	11.96	0.20	1.70%	11.62	11.96	41276	4883	2.02%
2026-04-24	11.57	11.76	0.11	0.94%	11.45	11.80	43370	5051	2.12%
2026-04-23	11.80	11.65	-0.10	-0.85%	11.59	11.80	34989	4079	1.71%
2026-04-22	11.80	11.75	-0.05	-0.42%	11.65	11.85	27104	3177	1.33%
2026-04-21	11.79	11.80	0.04	0.34%	11.70	11.85	35832	4222	1.75%
2026-04-20	11.61	11.76	0.14	1.20%	11.60	11.82	37532	4401	1.84%
2026-04-17	11.83	11.62	-0.22	-1.86%	11.56	11.88	49506	5779	2.42%
2026-04-16	11.68	11.84	0.10	0.85%	11.60	11.86	56464	6625	2.76%
2026-04-15	12.07	11.74	-0.32	-2.65%	11.63	12.08	82092	9673	4.01%
2026-04-14	12.45	12.06	-0.53	-4.21%	11.98	12.54	99700	12113	4.88%
2026-04-13	12.51	12.59	-0.41	-3.15%	12.28	12.96	96146	11994	4.70%
2026-04-10	13.13	13.00	-0.15	-1.14%	12.84	13.13	87400	11352	4.27%
2026-04-09	13.28	13.15	-0.55	-4.01%	12.89	13.29	143578	18789	7.02%
2026-04-08	14.20	13.70	-0.49	-3.45%	12.98	14.22	277034	36864	13.55%
2026-04-07	12.77	14.19	1.29	10.00%	12.77	14.19	128492	17647	6.28%
2026-04-03	13.45	12.90	-0.68	-5.01%	12.28	13.53	123156	15644	6.02%
2026-04-02	13.01	13.58	0.60	4.62%	12.85	13.98	121590	16403	5.95%
2026-04-01	12.84	12.98	0.28	2.20%	12.75	13.00	30560	3943	1.49%
2026-03-31	13.10	12.70	-0.35	-2.68%	12.67	13.11	34752	4467	1.70%
2026-03-30	12.79	13.05	0.12	0.93%	12.73	13.07	44270	5723	2.17%
2026-03-27	12.48	12.93	0.30	2.38%	12.44	12.96	49958	6401	2.44%
2026-03-26	12.78	12.63	-0.26	-2.02%	12.47	13.04	52607	6675	2.57%
2026-03-25	12.73	12.89	0.16	1.26%	12.73	13.27	94799	12280	4.64%
2026-03-24	13.01	12.73	-0.09	-0.70%	12.53	13.13	89889	11451	4.40%
2026-03-23	13.58	12.82	-0.98	-7.10%	12.63	13.96	137429	18279	6.72%
2026-03-20	13.28	13.80	0.52	3.92%	12.87	13.90	108622	14619	5.31%
2026-03-19	13.87	13.28	-0.59	-4.25%	13.16	13.87	59299	7939	2.90%
2026-03-18	13.92	13.87	0.02	0.14%	13.57	13.99	58001	7969	2.84%
2026-03-17	14.18	13.85	-0.36	-2.53%	13.83	14.51	58655	8271	2.87%
2026-03-16	14.59	14.21	-0.37	-2.54%	14.12	14.73	81499	11704	3.99%
2026-03-13	13.88	14.58	0.70	5.04%	13.75	15.17	163732	23802	8.01%
2026-03-12	14.25	13.88	-0.18	-1.28%	13.80	14.25	64738	9037	3.17%
2026-03-11	14.43	14.06	-0.29	-2.02%	13.85	14.49	89816	12657	4.39%
2026-03-10	14.43	14.35	0.11	0.77%	14.11	14.44	72826	10403	3.56%
2026-03-09	14.58	14.24	-0.51	-3.46%	14.07	14.58	89177	12669	4.36%
2026-03-06	13.78	14.75	0.80	5.73%	13.78	14.99	167883	24293	8.21%
2026-03-05	14.71	13.95	-0.62	-4.26%	13.86	14.81	128743	18235	6.30%
2026-03-04	14.20	14.57	0.29	2.03%	14.08	14.96	107815	15723	5.27%
2026-03-03	15.41	14.28	-1.13	-7.33%	14.28	15.50	153166	22441	7.49%
2026-03-02	15.50	15.41	-0.61	-3.81%	15.01	15.87	179048	27638	8.76%
2026-02-27	16.00	16.02	-0.34	-2.08%	15.50	16.07	159412	25262	7.80%
2026-02-26	16.55	16.36	-0.44	-2.62%	15.62	16.56	207566	33460	10.15%
2026-02-25	16.69	16.80	-0.20	-1.18%	16.31	17.47	304272	51310	14.88%
2026-02-24	16.08	17.00	0.83	5.13%	15.57	17.75	334469	55526	16.36%
2026-02-13	15.48	16.17	0.04	0.25%	15.15	16.65	275948	44336	13.50%
2026-02-12	15.48	16.13	0.45	2.87%	14.91	16.46	432611	68514	21.16%
2026-02-11	15.00	15.68	1.43	10.04%	14.44	15.68	252887	38810	12.37%
2026-02-10	12.90	14.25	1.30	10.04%	12.70	14.25	158986	21884	7.78%
2026-02-09	12.96	12.95	0.03	0.23%	12.60	12.99	71038	9129	3.47%
2026-02-06	12.55	12.92	0.38	3.03%	12.40	13.07	94973	12185	4.64%
2026-02-05	12.19	12.54	0.35	2.87%	12.19	13.09	134765	17036	6.59%
2026-02-04	11.96	12.19	0.24	2.01%	11.90	12.64	67766	8272	3.31%
2026-02-03	11.88	11.95	0.22	1.88%	11.72	12.05	31962	3812	1.56%
2026-02-02	12.06	11.73	-0.33	-2.74%	11.73	12.08	38910	4637	1.90%
2026-01-30	11.80	12.06	0.19	1.60%	11.75	12.10	49060	5861	2.40%
2026-01-29	11.74	11.87	0.07	0.59%	11.65	12.02	37741	4489	1.85%
2026-01-28	11.88	11.80	-0.03	-0.25%	11.74	11.95	25695	3037	1.26%
2026-01-27	11.87	11.83	-0.12	-1.00%	11.53	11.95	28810	3383	1.41%
2026-01-26	11.93	11.95	0.04	0.34%	11.80	12.20	38576	4602	1.89%