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
2026-06-26	9.60	9.39	-0.25	-2.59%	9.35	9.61	34200	3233	1.67%
2026-06-25	9.73	9.64	-0.18	-1.83%	9.41	9.85	37090	3549	1.81%
2026-06-24	10.11	9.82	-0.29	-2.87%	9.65	10.33	39603	3899	1.94%
2026-06-23	9.87	10.11	0.04	0.40%	9.87	10.28	32145	3265	1.57%
2026-06-22	9.92	10.07	0.13	1.31%	9.52	10.07	49949	4901	2.44%
2026-06-18	10.09	9.94	-0.21	-2.07%	9.90	10.20	38929	3901	1.90%
2026-06-17	10.60	10.15	-0.53	-4.96%	10.09	10.63	55527	5709	2.72%
2026-06-16	11.10	10.68	-0.19	-1.75%	10.55	11.17	39636	4261	1.94%
2026-06-15	10.83	10.87	0.02	0.18%	10.78	11.30	54720	5990	2.68%
2026-06-12	10.28	10.85	0.55	5.34%	10.15	11.28	84654	9171	4.14%
2026-06-11	10.40	10.30	-0.12	-1.15%	10.08	10.45	38603	3947	1.89%
2026-06-10	10.60	10.42	-0.14	-1.33%	10.27	10.60	41378	4300	2.02%
2026-06-09	10.72	10.56	-0.10	-0.94%	10.51	10.93	43546	4631	2.13%
2026-06-08	10.55	10.66	-0.17	-1.57%	10.49	11.05	52710	5664	2.58%
2026-06-05	11.04	10.83	-0.22	-1.99%	10.52	11.14	79021	8535	3.86%
2026-06-04	11.15	11.05	-0.22	-1.95%	11.01	11.59	70472	7923	3.45%
2026-06-03	11.59	11.27	-0.32	-2.76%	11.05	11.59	83611	9404	4.09%
2026-06-02	12.48	11.59	-1.04	-8.23%	11.41	12.54	135415	15867	6.62%
2026-06-01	12.50	12.63	0.23	1.85%	12.00	12.66	126136	15686	6.17%
2026-05-29	12.58	12.40	-0.21	-1.67%	12.36	13.10	146842	18569	7.18%
2026-05-28	12.85	12.61	-0.24	-1.87%	12.40	13.63	244562	31688	11.96%
2026-05-27	12.40	12.85	1.17	10.02%	11.99	12.85	241218	30146	11.80%
2026-05-26	11.20	11.68	0.48	4.29%	11.04	12.10	120279	14034	5.88%
2026-05-25	11.51	11.20	-0.24	-2.10%	11.10	11.59	38931	4393	1.90%
2026-05-22	11.28	11.44	0.19	1.69%	11.13	11.57	40150	4564	1.96%
2026-05-21	11.90	11.25	-0.65	-5.46%	11.10	11.97	53623	6177	2.62%
2026-05-20	11.98	11.90	-0.07	-0.58%	11.75	12.03	31099	3694	1.52%
2026-05-19	11.85	11.97	0.17	1.44%	11.78	12.10	44700	5345	2.19%
2026-05-18	11.77	11.80	0.05	0.43%	11.61	11.90	27445	3225	1.34%
2026-05-15	11.85	11.75	-0.15	-1.26%	11.66	11.94	35368	4182	1.73%
2026-05-14	11.99	11.90	-0.03	-0.25%	11.82	12.06	33711	4022	1.65%
2026-05-13	11.94	11.93	-0.01	-0.08%	11.85	12.10	40385	4840	1.98%
2026-05-12	12.35	11.94	-0.39	-3.16%	11.84	12.37	74055	8909	3.62%
2026-05-11	12.38	12.33	0.01	0.08%	12.10	12.38	44460	5431	2.17%
2026-05-08	12.14	12.32	0.14	1.15%	12.10	12.41	39444	4843	1.93%
2026-05-07	12.11	12.18	0.08	0.66%	12.06	12.30	46910	5722	2.29%
2026-05-06	12.10	12.10	0.17	1.42%	12.02	12.20	57705	6995	2.82%
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%