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
2025-09-16	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%
2025-09-05	12.31	12.32	0.08	0.65%	12.18	12.50	21990	2711	1.08%
2025-09-04	12.11	12.24	0.24	2.00%	12.01	12.40	34498	4224	1.69%
2025-09-03	12.29	12.00	-0.30	-2.44%	11.97	12.41	25268	3068	1.24%
2025-09-02	12.56	12.30	-0.20	-1.60%	12.02	12.56	33090	4042	1.62%
2025-09-01	12.70	12.50	0.10	0.81%	12.32	12.74	47523	5963	2.32%
2025-08-29	12.87	12.40	-0.11	-0.88%	12.38	12.94	36319	4574	1.78%
2025-08-28	12.40	12.51	0.05	0.40%	12.11	12.67	39777	4927	1.95%
2025-08-27	13.02	12.46	-0.56	-4.30%	12.46	13.08	40439	5145	1.98%
2025-08-26	12.77	13.02	0.23	1.80%	12.76	13.13	35634	4625	1.74%
2025-08-25	12.84	12.79	-0.10	-0.78%	12.69	12.97	29155	3740	1.43%
2025-08-22	12.93	12.89	-0.14	-1.07%	12.79	13.11	26419	3407	1.29%
2025-08-21	13.05	13.03	0.01	0.08%	12.89	13.18	32194	4193	1.57%
2025-08-20	12.95	13.02	0.08	0.62%	12.86	13.06	32472	4209	1.59%
2025-08-19	12.83	12.94	0.11	0.86%	12.55	13.00	29132	3740	1.42%
2025-08-18	12.85	12.83	0.09	0.71%	12.75	13.16	37222	4810	1.82%
2025-08-15	12.68	12.74	0.09	0.71%	12.57	12.89	33914	4329	1.66%
2025-08-14	12.98	12.65	-0.25	-1.94%	12.61	12.99	29042	3713	1.42%
2025-08-13	13.06	12.90	-0.10	-0.77%	12.86	13.17	24521	3173	1.20%
2025-08-12	13.06	13.00	-0.06	-0.46%	12.93	13.07	20927	2722	1.02%
2025-08-11	12.88	13.06	0.24	1.87%	12.79	13.12	27945	3635	1.37%
2025-08-08	12.78	12.82	0.10	0.79%	12.60	12.85	19428	2472	0.95%
2025-08-07	12.98	12.72	-0.07	-0.55%	12.65	12.98	24208	3085	1.18%
2025-08-06	12.78	12.79	0.13	1.03%	12.60	12.81	24910	3169	1.22%
2025-08-05	12.60	12.66	0.12	0.96%	12.56	12.70	25039	3164	1.22%
2025-08-04	12.46	12.54	0.14	1.13%	12.30	12.57	22025	2746	1.08%
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%