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
2025-10-31	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%
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%