醋化股份(603968)股票行情
醋化股份(603968)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 11.96 | 12.19 | 0.24 | 2.01% | 11.90 | 12.64 | 67766 | 8272.65 | 3.31% |
| 2026-02-03 | 11.88 | 11.95 | 0.22 | 1.88% | 11.72 | 12.05 | 31962 | 3812.28 | 1.56% |
| 2026-02-02 | 12.06 | 11.73 | -0.33 | -2.74% | 11.73 | 12.08 | 38910 | 4637.09 | 1.90% |
| 2026-01-30 | 11.80 | 12.06 | 0.19 | 1.60% | 11.75 | 12.10 | 49060 | 5861.85 | 2.40% |
| 2026-01-29 | 11.74 | 11.87 | 0.07 | 0.59% | 11.65 | 12.02 | 37741 | 4489.15 | 1.85% |
| 2026-01-28 | 11.88 | 11.80 | -0.03 | -0.25% | 11.74 | 11.95 | 25695 | 3037.84 | 1.26% |
| 2026-01-27 | 11.87 | 11.83 | -0.12 | -1.00% | 11.53 | 11.95 | 28810 | 3383.07 | 1.41% |
| 2026-01-26 | 11.93 | 11.95 | 0.04 | 0.34% | 11.80 | 12.20 | 38576 | 4602.10 | 1.89% |
| 2026-01-23 | 11.77 | 11.91 | 0.14 | 1.19% | 11.72 | 11.94 | 26653 | 3154.92 | 1.30% |
| 2026-01-22 | 11.66 | 11.77 | 0.12 | 1.03% | 11.58 | 11.83 | 31082 | 3646.88 | 1.52% |
| 2026-01-21 | 11.58 | 11.65 | 0.01 | 0.09% | 11.50 | 11.75 | 38050 | 4416.16 | 1.86% |
| 2026-01-20 | 11.61 | 11.64 | 0.03 | 0.26% | 11.50 | 11.74 | 41341 | 4804.48 | 2.02% |
| 2026-01-19 | 11.34 | 11.61 | 0.32 | 2.83% | 11.25 | 11.63 | 31987 | 3689.23 | 1.56% |
| 2026-01-16 | 11.48 | 11.29 | -0.14 | -1.22% | 11.27 | 11.52 | 22311 | 2534.85 | 1.09% |
| 2026-01-15 | 11.33 | 11.43 | 0.09 | 0.79% | 11.29 | 11.55 | 25338 | 2893.66 | 1.24% |
| 2026-01-14 | 11.39 | 11.34 | 0.00 | 0.00% | 11.20 | 11.52 | 28795 | 3278.47 | 1.41% |
| 2026-01-13 | 11.48 | 11.34 | -0.08 | -0.70% | 11.32 | 11.52 | 25322 | 2892.05 | 1.24% |
| 2026-01-12 | 11.33 | 11.42 | 0.12 | 1.06% | 11.22 | 11.43 | 22719 | 2579.81 | 1.11% |
| 2026-01-09 | 11.28 | 11.30 | 0.03 | 0.27% | 11.15 | 11.34 | 21432 | 2411.44 | 1.05% |
| 2026-01-08 | 11.16 | 11.27 | 0.16 | 1.44% | 11.11 | 11.35 | 20258 | 2278.56 | 0.99% |
| 2026-01-07 | 11.29 | 11.11 | -0.17 | -1.51% | 11.10 | 11.32 | 17184 | 1919.69 | 0.84% |
| 2026-01-06 | 11.28 | 11.28 | 0.06 | 0.53% | 11.17 | 11.41 | 24494 | 2765.04 | 1.20% |
| 2026-01-05 | 11.23 | 11.22 | 0.05 | 0.45% | 11.09 | 11.41 | 29158 | 3288.44 | 1.43% |
| 2025-12-31 | 11.11 | 11.17 | 0.04 | 0.36% | 10.93 | 11.25 | 20283 | 2247.43 | 0.99% |
| 2025-12-30 | 11.17 | 11.13 | -0.04 | -0.36% | 11.00 | 11.28 | 16002 | 1783.24 | 0.78% |
| 2025-12-29 | 11.22 | 11.17 | 0.06 | 0.54% | 11.03 | 11.23 | 16581 | 1846.72 | 0.81% |
| 2025-12-26 | 11.31 | 11.11 | -0.18 | -1.59% | 11.11 | 11.37 | 16709 | 1878.85 | 0.82% |
| 2025-12-25 | 11.32 | 11.29 | 0.02 | 0.18% | 11.24 | 11.38 | 12387 | 1399.29 | 0.61% |
| 2025-12-24 | 11.14 | 11.27 | 0.10 | 0.90% | 11.08 | 11.33 | 13526 | 1520.31 | 0.66% |
| 2025-12-23 | 11.11 | 11.17 | 0.02 | 0.18% | 11.03 | 11.25 | 13843 | 1541.35 | 0.68% |
| 2025-12-22 | 11.29 | 11.15 | -0.05 | -0.45% | 11.09 | 11.38 | 18817 | 2116.83 | 0.92% |
| 2025-12-19 | 11.00 | 11.20 | 0.19 | 1.73% | 10.97 | 11.25 | 19750 | 2202.94 | 0.97% |
| 2025-12-18 | 10.69 | 11.01 | 0.32 | 2.99% | 10.62 | 11.11 | 27325 | 3004.20 | 1.34% |
| 2025-12-17 | 10.73 | 10.69 | -0.05 | -0.47% | 10.52 | 10.80 | 26348 | 2808.11 | 1.29% |
| 2025-12-16 | 10.86 | 10.74 | -0.15 | -1.38% | 10.65 | 10.94 | 22264 | 2395.70 | 1.09% |
| 2025-12-15 | 10.68 | 10.89 | 0.16 | 1.49% | 10.63 | 10.96 | 23411 | 2537.08 | 1.14% |
| 2025-12-12 | 10.92 | 10.73 | -0.19 | -1.74% | 10.73 | 11.07 | 23773 | 2589.39 | 1.16% |
| 2025-12-11 | 11.22 | 10.92 | -0.29 | -2.59% | 10.89 | 11.28 | 31156 | 3436.90 | 1.52% |
| 2025-12-10 | 11.31 | 11.21 | -0.10 | -0.88% | 11.15 | 11.39 | 25177 | 2835.37 | 1.23% |
| 2025-12-09 | 11.49 | 11.31 | -0.22 | -1.91% | 11.30 | 11.59 | 20535 | 2344.76 | 1.00% |
| 2025-12-08 | 11.56 | 11.53 | 0.03 | 0.26% | 11.45 | 11.66 | 24294 | 2809.09 | 1.19% |
| 2025-12-05 | 11.32 | 11.50 | 0.21 | 1.86% | 11.23 | 11.53 | 19986 | 2281.01 | 0.98% |
| 2025-12-04 | 11.51 | 11.29 | -0.27 | -2.34% | 11.28 | 11.60 | 20932 | 2382.53 | 1.02% |
| 2025-12-03 | 11.57 | 11.56 | -0.07 | -0.60% | 11.46 | 11.79 | 24448 | 2825.59 | 1.20% |
| 2025-12-02 | 11.67 | 11.63 | -0.04 | -0.34% | 11.50 | 11.75 | 22396 | 2597.84 | 1.10% |
| 2025-12-01 | 11.92 | 11.67 | -0.13 | -1.10% | 11.67 | 11.92 | 20274 | 2385.34 | 0.99% |
| 2025-11-28 | 11.55 | 11.80 | 0.24 | 2.08% | 11.44 | 11.82 | 22534 | 2624.14 | 1.10% |
| 2025-11-27 | 11.32 | 11.56 | 0.22 | 1.94% | 11.31 | 11.60 | 24448 | 2811.03 | 1.20% |
| 2025-11-26 | 11.60 | 11.34 | -0.26 | -2.24% | 11.34 | 11.75 | 25347 | 2924.38 | 1.24% |
| 2025-11-25 | 11.60 | 11.60 | 0.10 | 0.87% | 11.56 | 11.78 | 21897 | 2553.39 | 1.07% |
| 2025-11-24 | 11.31 | 11.50 | 0.21 | 1.86% | 11.31 | 11.64 | 38263 | 4393.95 | 1.87% |
| 2025-11-21 | 12.20 | 11.29 | -0.98 | -7.99% | 11.25 | 12.37 | 50838 | 5901.27 | 2.49% |
| 2025-11-20 | 12.44 | 12.27 | -0.12 | -0.97% | 12.20 | 12.55 | 22202 | 2739.57 | 1.09% |
| 2025-11-19 | 12.54 | 12.39 | -0.16 | -1.27% | 12.23 | 12.67 | 26142 | 3245.87 | 1.28% |
| 2025-11-18 | 12.85 | 12.55 | -0.25 | -1.95% | 12.46 | 12.85 | 24297 | 3045.54 | 1.19% |
| 2025-11-17 | 12.83 | 12.80 | 0.03 | 0.23% | 12.56 | 12.87 | 24928 | 3176.57 | 1.22% |
| 2025-11-14 | 12.79 | 12.77 | 0.06 | 0.47% | 12.74 | 12.88 | 20907 | 2679.01 | 1.02% |
| 2025-11-13 | 12.63 | 12.71 | 0.11 | 0.87% | 12.56 | 12.83 | 22715 | 2886.17 | 1.11% |
| 2025-11-12 | 12.66 | 12.60 | -0.03 | -0.24% | 12.49 | 12.67 | 19613 | 2468.10 | 0.96% |
| 2025-11-11 | 12.56 | 12.63 | 0.13 | 1.04% | 12.38 | 12.64 | 25529 | 3208.47 | 1.25% |
| 2025-11-10 | 12.52 | 12.50 | 0.13 | 1.05% | 12.37 | 12.55 | 26715 | 3329.84 | 1.31% |
| 2025-11-07 | 12.22 | 12.37 | 0.09 | 0.73% | 12.18 | 12.44 | 23978 | 2965.98 | 1.17% |
| 2025-11-06 | 12.19 | 12.28 | 0.13 | 1.07% | 12.03 | 12.28 | 26171 | 3191.04 | 1.28% |
| 2025-11-05 | 11.93 | 12.15 | 0.14 | 1.17% | 11.93 | 12.20 | 23374 | 2830.14 | 1.14% |
| 2025-11-04 | 11.99 | 12.01 | 0.09 | 0.76% | 11.79 | 12.06 | 37598 | 4481.11 | 1.84% |
| 2025-11-03 | 12.17 | 11.92 | -0.23 | -1.89% | 11.91 | 12.19 | 53041 | 6360.64 | 2.59% |
| 2025-10-31 | 12.26 | 12.15 | -0.16 | -1.30% | 12.05 | 12.32 | 43200 | 5276.91 | 2.11% |
| 2025-10-30 | 12.31 | 12.31 | 0.00 | 0.00% | 12.22 | 12.42 | 18040 | 2223.91 | 0.88% |
| 2025-10-29 | 12.46 | 12.31 | -0.17 | -1.36% | 12.17 | 12.50 | 17101 | 2103.50 | 0.84% |
| 2025-10-28 | 12.48 | 12.48 | -0.02 | -0.16% | 12.42 | 12.55 | 12649 | 1579.61 | 0.62% |
| 2025-10-27 | 12.50 | 12.50 | 0.14 | 1.13% | 12.34 | 12.60 | 27307 | 3408.88 | 1.34% |
| 2025-10-24 | 12.45 | 12.36 | -0.09 | -0.72% | 12.26 | 12.57 | 27486 | 3416.16 | 1.34% |
| 2025-10-23 | 12.28 | 12.45 | 0.17 | 1.38% | 12.14 | 12.48 | 24923 | 3069.38 | 1.22% |
| 2025-10-22 | 12.22 | 12.28 | -0.01 | -0.08% | 12.11 | 12.35 | 23330 | 2853.55 | 1.14% |
| 2025-10-21 | 12.04 | 12.29 | 0.23 | 1.91% | 11.69 | 12.29 | 27407 | 3332.32 | 1.34% |
| 2025-10-20 | 11.95 | 12.06 | 0.23 | 1.94% | 11.85 | 12.08 | 23913 | 2863.43 | 1.17% |
| 2025-10-17 | 11.90 | 11.83 | -0.09 | -0.76% | 11.78 | 12.03 | 21581 | 2566.11 | 1.06% |
| 2025-10-16 | 11.96 | 11.92 | -0.05 | -0.42% | 11.86 | 12.05 | 16860 | 2014.42 | 0.82% |
| 2025-10-15 | 11.85 | 11.97 | 0.05 | 0.42% | 11.81 | 12.06 | 22469 | 2684.06 | 1.10% |
| 2025-10-14 | 11.91 | 11.92 | 0.06 | 0.51% | 11.82 | 12.02 | 19656 | 2341.04 | 0.96% |
上证大盘股票行情在线 K线走势图
醋化股份(603968)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
