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
2025-12-16	10.86	10.74	-0.15	-1.38%	10.65	10.94	22264	2395	1.09%
2025-12-15	10.68	10.89	0.16	1.49%	10.63	10.96	23411	2537	1.14%
2025-12-12	10.92	10.73	-0.19	-1.74%	10.73	11.07	23773	2589	1.16%
2025-12-11	11.22	10.92	-0.29	-2.59%	10.89	11.28	31156	3436	1.52%
2025-12-10	11.31	11.21	-0.10	-0.88%	11.15	11.39	25177	2835	1.23%
2025-12-09	11.49	11.31	-0.22	-1.91%	11.30	11.59	20535	2344	1.00%
2025-12-08	11.56	11.53	0.03	0.26%	11.45	11.66	24294	2809	1.19%
2025-12-05	11.32	11.50	0.21	1.86%	11.23	11.53	19986	2281	0.98%
2025-12-04	11.51	11.29	-0.27	-2.34%	11.28	11.60	20932	2382	1.02%
2025-12-03	11.57	11.56	-0.07	-0.60%	11.46	11.79	24448	2825	1.20%
2025-12-02	11.67	11.63	-0.04	-0.34%	11.50	11.75	22396	2597	1.10%
2025-12-01	11.92	11.67	-0.13	-1.10%	11.67	11.92	20274	2385	0.99%
2025-11-28	11.55	11.80	0.24	2.08%	11.44	11.82	22534	2624	1.10%
2025-11-27	11.32	11.56	0.22	1.94%	11.31	11.60	24448	2811	1.20%
2025-11-26	11.60	11.34	-0.26	-2.24%	11.34	11.75	25347	2924	1.24%
2025-11-25	11.60	11.60	0.10	0.87%	11.56	11.78	21897	2553	1.07%
2025-11-24	11.31	11.50	0.21	1.86%	11.31	11.64	38263	4393	1.87%
2025-11-21	12.20	11.29	-0.98	-7.99%	11.25	12.37	50838	5901	2.49%
2025-11-20	12.44	12.27	-0.12	-0.97%	12.20	12.55	22202	2739	1.09%
2025-11-19	12.54	12.39	-0.16	-1.27%	12.23	12.67	26142	3245	1.28%
2025-11-18	12.85	12.55	-0.25	-1.95%	12.46	12.85	24297	3045	1.19%
2025-11-17	12.83	12.80	0.03	0.23%	12.56	12.87	24928	3176	1.22%
2025-11-14	12.79	12.77	0.06	0.47%	12.74	12.88	20907	2679	1.02%
2025-11-13	12.63	12.71	0.11	0.87%	12.56	12.83	22715	2886	1.11%
2025-11-12	12.66	12.60	-0.03	-0.24%	12.49	12.67	19613	2468	0.96%
2025-11-11	12.56	12.63	0.13	1.04%	12.38	12.64	25529	3208	1.25%
2025-11-10	12.52	12.50	0.13	1.05%	12.37	12.55	26715	3329	1.31%
2025-11-07	12.22	12.37	0.09	0.73%	12.18	12.44	23978	2965	1.17%
2025-11-06	12.19	12.28	0.13	1.07%	12.03	12.28	26171	3191	1.28%
2025-11-05	11.93	12.15	0.14	1.17%	11.93	12.20	23374	2830	1.14%
2025-11-04	11.99	12.01	0.09	0.76%	11.79	12.06	37598	4481	1.84%
2025-11-03	12.17	11.92	-0.23	-1.89%	11.91	12.19	53041	6360	2.59%
2025-10-31	12.26	12.15	-0.16	-1.30%	12.05	12.32	43200	5276	2.11%
2025-10-30	12.31	12.31	0.00	0.00%	12.22	12.42	18040	2223	0.88%
2025-10-29	12.46	12.31	-0.17	-1.36%	12.17	12.50	17101	2103	0.84%
2025-10-28	12.48	12.48	-0.02	-0.16%	12.42	12.55	12649	1579	0.62%
2025-10-27	12.50	12.50	0.14	1.13%	12.34	12.60	27307	3408	1.34%
2025-10-24	12.45	12.36	-0.09	-0.72%	12.26	12.57	27486	3416	1.34%
2025-10-23	12.28	12.45	0.17	1.38%	12.14	12.48	24923	3069	1.22%
2025-10-22	12.22	12.28	-0.01	-0.08%	12.11	12.35	23330	2853	1.14%
2025-10-21	12.04	12.29	0.23	1.91%	11.69	12.29	27407	3332	1.34%
2025-10-20	11.95	12.06	0.23	1.94%	11.85	12.08	23913	2863	1.17%
2025-10-17	11.90	11.83	-0.09	-0.76%	11.78	12.03	21581	2566	1.06%
2025-10-16	11.96	11.92	-0.05	-0.42%	11.86	12.05	16860	2014	0.82%
2025-10-15	11.85	11.97	0.05	0.42%	11.81	12.06	22469	2684	1.10%
2025-10-14	11.91	11.92	0.06	0.51%	11.82	12.02	19656	2341	0.96%
2025-10-13	11.60	11.86	0.00	0.00%	11.38	11.93	28339	3329	1.39%
2025-10-10	11.83	11.86	0.16	1.37%	11.60	11.93	24394	2887	1.19%
2025-10-09	12.10	11.70	-0.33	-2.74%	11.65	12.20	34047	3998	1.67%
2025-09-30	11.86	12.03	0.18	1.52%	11.86	12.08	27265	3274	1.33%
2025-09-29	11.80	11.85	0.10	0.85%	11.60	11.97	24662	2919	1.21%
2025-09-26	11.71	11.75	0.04	0.34%	11.56	11.92	20871	2452	1.02%
2025-09-25	11.91	11.71	-0.15	-1.26%	11.66	12.09	21909	2586	1.07%
2025-09-24	11.54	11.86	0.26	2.24%	11.51	11.89	21785	2567	1.07%
2025-09-23	11.78	11.60	-0.19	-1.61%	11.21	11.84	36040	4138	1.76%
2025-09-22	12.02	11.79	-0.25	-2.08%	11.66	12.06	20715	2443	1.01%
2025-09-19	12.02	12.04	-0.03	-0.25%	11.86	12.15	29119	3492	1.42%
2025-09-18	12.47	12.07	-0.40	-3.21%	11.85	12.50	36580	4474	1.79%
2025-09-17	12.64	12.47	-0.15	-1.19%	12.41	12.64	16895	2117	0.83%
2025-09-16	12.59	12.62	0.10	0.80%	12.42	12.65	20244	2543	0.99%
2025-09-15	12.61	12.52	-0.09	-0.71%	12.46	12.66	17779	2228	0.87%
2025-09-12	12.70	12.61	-0.03	-0.24%	12.50	12.70	21927	2762	1.07%
2025-09-11	12.58	12.64	0.06	0.48%	12.30	12.65	23742	2970	1.16%
2025-09-10	12.66	12.58	0.02	0.16%	12.40	12.69	18402	2311	0.90%
2025-09-09	12.69	12.56	-0.13	-1.02%	12.51	12.80	27100	3428	1.33%
2025-09-08	12.32	12.69	0.37	3.00%	12.32	12.69	28235	3545	1.38%