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
2025-08-01	12.39	12.40	0.11	0.90%	12.24	12.60	31165	3879	1.52%
2025-07-31	12.50	12.29	-0.27	-2.15%	12.21	12.61	28248	3495	1.38%
2025-07-30	12.54	12.56	0.02	0.16%	12.41	12.62	20746	2598	1.01%
2025-07-29	12.65	12.54	-0.13	-1.03%	12.40	13.05	37781	4752	1.85%
2025-07-28	12.44	12.67	0.29	2.34%	12.32	12.74	42454	5341	2.08%
2025-07-25	12.17	12.38	0.28	2.31%	12.07	12.49	35925	4420	1.76%
2025-07-24	12.17	12.10	0.02	0.17%	12.00	12.26	31794	3861	1.55%
2025-07-23	12.22	12.08	-0.14	-1.15%	12.01	12.25	22942	2780	1.12%
2025-07-22	12.34	12.22	-0.07	-0.57%	12.12	12.35	29717	3626	1.45%
2025-07-21	11.96	12.29	0.34	2.85%	11.96	12.30	42157	5144	2.06%
2025-07-18	11.95	11.95	0.11	0.93%	11.80	11.96	22709	2702	1.11%
2025-07-17	11.87	11.84	0.07	0.59%	11.78	11.97	20780	2465	1.02%
2025-07-16	11.76	11.77	0.01	0.09%	11.71	11.82	19830	2334	0.97%
2025-07-15	11.89	11.76	-0.12	-1.01%	11.60	11.98	32090	3775	1.57%
2025-07-14	11.72	11.88	0.14	1.19%	11.72	11.90	23282	2756	1.14%
2025-07-11	11.81	11.74	-0.06	-0.51%	11.62	11.87	28626	3353	1.40%
2025-07-10	11.75	11.80	0.02	0.17%	11.67	11.82	23219	2731	1.14%
2025-07-09	11.77	11.78	-0.01	-0.08%	11.66	11.86	26868	3155	1.31%
2025-07-08	11.80	11.79	0.01	0.08%	11.67	11.83	30109	3535	1.47%
2025-07-07	11.76	11.78	0.09	0.77%	11.57	11.86	42658	5016	2.09%
2025-07-04	11.72	11.69	-0.12	-1.02%	11.61	11.99	84679	9967	4.14%
2025-07-03	11.66	11.81	0.24	2.07%	11.45	12.53	105997	12529	5.18%
2025-07-02	11.46	11.57	0.11	0.96%	11.40	11.59	28733	3304	1.41%
2025-07-01	11.40	11.46	0.09	0.79%	11.35	11.50	20191	2307	0.99%
2025-06-30	11.28	11.37	0.12	1.07%	11.23	11.43	21615	2452	1.06%
2025-06-27	11.16	11.25	0.09	0.81%	11.13	11.30	18993	2128	0.93%
2025-06-26	11.22	11.16	-0.02	-0.18%	11.07	11.28	19400	2162	0.95%
2025-06-25	11.40	11.18	-0.04	-0.36%	11.08	11.40	26236	2934	1.28%
2025-06-24	11.04	11.22	0.28	2.56%	10.96	11.24	30684	3419	1.50%
2025-06-23	10.44	10.94	0.36	3.40%	10.44	10.97	39574	4273	1.94%
2025-06-20	10.55	10.58	-0.01	-0.09%	10.55	11.07	46691	5020	2.28%
2025-06-19	10.90	10.59	-0.26	-2.40%	10.55	10.90	23612	2526	1.15%
2025-06-18	11.00	10.85	-0.21	-1.90%	10.80	11.05	18635	2025	0.91%
2025-06-17	11.13	11.06	-0.04	-0.36%	10.97	11.23	22955	2539	1.12%
2025-06-16	11.05	11.10	-0.01	-0.09%	11.05	11.22	24882	2766	1.22%
2025-06-13	11.32	11.11	-0.21	-1.86%	11.06	11.52	29037	3249	1.42%
2025-06-12	11.25	11.32	0.06	0.53%	11.13	11.40	29728	3343	1.45%
2025-06-11	11.32	11.26	0.00	0.00%	11.23	11.35	19247	2173	0.94%
2025-06-10	11.43	11.26	-0.12	-1.05%	11.11	11.49	31504	3561	1.54%
2025-06-09	11.22	11.38	0.15	1.34%	11.20	11.39	29808	3369	1.46%
2025-06-06	11.08	11.23	0.18	1.63%	10.99	11.28	27259	3040	1.33%
2025-06-05	11.13	11.05	-0.06	-0.54%	11.00	11.17	20387	2256	1.00%
2025-06-04	11.02	11.11	0.09	0.82%	11.00	11.22	23000	2551	1.12%
2025-06-03	10.78	11.02	0.11	1.01%	10.78	11.08	26940	2966	1.32%
2025-05-30	11.05	10.91	-0.11	-1.00%	10.82	11.07	27329	2976	1.34%
2025-05-29	11.08	11.02	-0.01	-0.09%	10.89	11.11	31858	3513	1.56%
2025-05-28	11.17	11.03	-0.11	-0.99%	10.93	11.29	27128	2998	1.33%
2025-05-27	10.91	11.14	0.11	1.00%	10.81	11.16	37480	4126	1.83%
2025-05-26	10.82	11.03	0.16	1.47%	10.76	11.13	53340	5853	2.61%
2025-05-23	10.67	10.87	0.21	1.97%	10.66	11.39	74378	8203	3.64%
2025-05-22	11.01	10.66	-0.31	-2.83%	10.65	11.03	25634	2763	1.25%
2025-05-21	11.04	10.97	-0.06	-0.54%	10.90	11.04	20797	2279	1.02%
2025-05-20	11.00	11.03	0.04	0.36%	10.85	11.04	26011	2849	1.27%
2025-05-19	10.90	10.99	0.10	0.92%	10.81	11.03	27179	2977	1.33%
2025-05-16	10.75	10.89	0.09	0.83%	10.73	10.90	23465	2544	1.15%
2025-05-15	10.78	10.80	0.02	0.19%	10.72	10.95	38956	4218	1.91%
2025-05-14	10.79	10.78	-0.19	-1.73%	10.72	10.94	42791	4618	2.09%
2025-05-13	10.72	10.97	0.27	2.52%	10.68	11.08	56038	6119	2.74%
2025-05-12	10.75	10.70	-0.04	-0.37%	10.63	10.84	16615	1778	0.81%
2025-05-09	10.79	10.74	-0.04	-0.37%	10.69	10.85	19612	2109	0.96%
2025-05-08	10.72	10.78	0.01	0.09%	10.66	10.87	17526	1889	0.86%
2025-05-07	10.71	10.77	0.06	0.56%	10.63	10.89	27152	2921	1.33%
2025-05-06	10.67	10.71	0.22	2.10%	10.52	10.71	31422	3345	1.54%
2025-04-30	10.68	10.49	-0.18	-1.69%	10.47	10.73	29298	3098	1.43%
2025-04-29	10.30	10.67	0.32	3.09%	10.30	10.71	34958	3706	1.71%
2025-04-28	10.48	10.35	-0.17	-1.62%	10.16	10.50	36594	3779	1.79%
2025-04-25	10.51	10.52	-0.13	-1.22%	10.48	10.88	40525	4298	1.98%
2025-04-24	10.38	10.65	0.21	2.01%	10.30	10.94	57063	6070	2.79%