吉林化纤（000420）历史行情
以下为吉林化纤近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.470 | 3.440 | 3.480 | 3.390 | -0.030 | -0.865% | 3,767.31万 | 1.29亿 | 1.532% |
| 2026-10-01 | 3.470 | 3.440 | 3.480 | 3.390 | -0.030 | -0.865% | 3,767.31万 | 1.29亿 | 1.532% |
| 2026-09-30 | 3.470 | 3.440 | 3.480 | 3.390 | -0.030 | -0.865% | 37.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.450 | 3.470 | 3.490 | 3.450 | 0.000 | 0.000% | 19.70万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.540 | 3.470 | 3.540 | 3.450 | -0.100 | -2.801% | 36.47万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.540 | 3.570 | 3.650 | 3.520 | 0.010 | 0.281% | 4,972.76万 | 1.78亿 | 2.022% |
| 2026-09-24 | 3.540 | 3.570 | 3.650 | 3.520 | 0.010 | 0.281% | 49.73万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.560 | 3.560 | 3.570 | 3.530 | -0.010 | -0.280% | 23.89万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.570 | 3.570 | 3.590 | 3.530 | 0.000 | 0.000% | 33.88万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.530 | 3.570 | 3.580 | 3.530 | 0.030 | 0.847% | 30.77万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.510 | 3.540 | 3.610 | 3.490 | 0.050 | 1.433% | 41.24万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.500 | 3.490 | 3.530 | 3.470 | -0.030 | -0.852% | 24.81万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.490 | 3.520 | 3.550 | 3.440 | 0.030 | 0.860% | 30.26万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.530 | 3.490 | 3.540 | 3.490 | -0.050 | -1.412% | 33.07万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.520 | 3.540 | 3.560 | 3.510 | -0.010 | -0.282% | 21.43万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.610 | 3.550 | 3.620 | 3.500 | -0.100 | -2.740% | 56.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.710 | 3.650 | 3.720 | 3.640 | -0.090 | -2.406% | 50.54万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.740 | 3.740 | 3.750 | 3.700 | -0.010 | -0.267% | 42.26万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.720 | 3.750 | 3.770 | 3.690 | 0.020 | 0.536% | 63.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.830 | 3.730 | 3.840 | 3.720 | -0.090 | -2.356% | 80.37万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.760 | 3.820 | 3.980 | 3.760 | 0.130 | 3.523% | 133.29万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.730 | 3.690 | 3.790 | 3.690 | -0.030 | -0.806% | 47.28万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.760 | 3.720 | 3.770 | 3.690 | -0.050 | -1.326% | 37.82万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.730 | 3.770 | 3.800 | 3.720 | 0.040 | 1.072% | 51.42万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.760 | 3.730 | 3.780 | 3.680 | -0.050 | -1.323% | 52.82万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.670 | 3.780 | 3.850 | 3.660 | 0.100 | 2.717% | 79.64万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.710 | 3.680 | 3.720 | 3.620 | -0.080 | -2.128% | 70.79万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.700 | 3.760 | 3.790 | 3.690 | 0.060 | 1.622% | 46.59万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.630 | 3.700 | 3.710 | 3.610 | 0.060 | 1.648% | 41.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.670 | 3.640 | 3.700 | 3.600 | -0.030 | -0.817% | 33.38万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.640 | 3.670 | 3.680 | 3.610 | 0.010 | 0.273% | 25.74万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.630 | 3.660 | 3.690 | 3.610 | 0.060 | 1.667% | 29.47万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.710 | 3.600 | 3.720 | 3.590 | -0.130 | -3.485% | 49.16万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.820 | 3.730 | 3.820 | 3.720 | -0.080 | -2.100% | 41.42万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.780 | 3.810 | 3.810 | 3.710 | 0.040 | 1.061% | 42.46万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.770 | 3.770 | 3.840 | 3.730 | 0.020 | 0.533% | 42.79万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.800 | 3.750 | 3.830 | 3.740 | -0.050 | -1.316% | 50.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.800 | 3.800 | 3.820 | 3.770 | 0.000 | 0.000% | 31.00万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.850 | 3.800 | 3.850 | 3.790 | -0.050 | -1.299% | 37.53万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.790 | 3.850 | 3.850 | 3.770 | 0.080 | 2.122% | 59.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.780 | 3.770 | 3.790 | 3.710 | -0.010 | -0.265% | 44.93万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.840 | 3.780 | 3.880 | 3.730 | -0.040 | -1.047% | 52.21万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.820 | 3.820 | 3.840 | 3.790 | 0.020 | 0.526% | 40.74万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.840 | 3.800 | 3.850 | 3.790 | -0.040 | -1.042% | 40.20万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.800 | 3.840 | 3.840 | 3.750 | 0.070 | 1.857% | 40.74万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.750 | 3.770 | 3.810 | 3.740 | 0.000 | 0.000% | 42.23万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.730 | 3.770 | 3.800 | 3.710 | 0.020 | 0.533% | 42.41万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.690 | 3.750 | 3.770 | 3.650 | 0.080 | 2.180% | 48.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.640 | 3.670 | 3.690 | 3.610 | 0.010 | 0.273% | 36.64万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.560 | 3.660 | 3.670 | 3.560 | 0.080 | 2.235% | 36.62万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.700 | 3.580 | 3.740 | 3.580 | -0.150 | -4.021% | 51.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.620 | 3.730 | 3.740 | 3.600 | 0.120 | 3.324% | 57.71万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.620 | 3.610 | 3.650 | 3.570 | -0.040 | -1.096% | 45.33万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.550 | 3.650 | 3.650 | 3.540 | 0.100 | 2.817% | 59.53万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.590 | 3.550 | 3.660 | 3.490 | -0.020 | -0.560% | 50.64万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.670 | 3.570 | 3.730 | 3.570 | -0.110 | -2.989% | 57.18万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.690 | 3.680 | 3.730 | 3.640 | -0.020 | -0.541% | 41.69万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.640 | 3.700 | 3.710 | 3.620 | 0.040 | 1.093% | 43.13万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.550 | 3.660 | 3.670 | 3.530 | 0.070 | 1.950% | 52.43万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.770 | 3.590 | 3.790 | 3.570 | -0.190 | -5.026% | 67.92万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.760 | 3.780 | 3.870 | 3.690 | 0.030 | 0.800% | 58.48万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.800 | 3.750 | 3.830 | 3.690 | -0.040 | -1.055% | 54.40万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.880 | 3.790 | 3.900 | 3.780 | -0.110 | -2.821% | 52.78万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.050 | 3.900 | 4.050 | 3.900 | -0.120 | -2.985% | 61.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.130 | 4.020 | 4.130 | 4.010 | -0.130 | -3.133% | 76.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.060 | 4.150 | 4.190 | 4.040 | 0.080 | 1.966% | 78.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.000 | 4.070 | 4.140 | 3.980 | 0.020 | 0.494% | 75.64万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.020 | 4.050 | 4.110 | 3.940 | 0.000 | 0.000% | 97.78万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.130 | 4.050 | 4.150 | 3.980 | -0.150 | -3.571% | 113.60万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.160 | 4.200 | 4.430 | 4.110 | 0.170 | 4.218% | 159.30万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.140 | 4.030 | 4.210 | 4.030 | -0.120 | -2.892% | 70.23万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.290 | 4.150 | 4.290 | 4.130 | -0.170 | -3.935% | 93.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.260 | 4.320 | 4.360 | 4.210 | 0.070 | 1.647% | 80.34万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.310 | 4.250 | 4.420 | 4.220 | -0.100 | -2.299% | 68.00万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.240 | 4.350 | 4.350 | 4.140 | 0.120 | 2.837% | 77.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.320 | 4.230 | 4.370 | 4.220 | -0.080 | -1.856% | 61.89万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.330 | 4.310 | 4.400 | 4.270 | -0.030 | -0.691% | 57.93万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.280 | 4.340 | 4.370 | 4.240 | 0.050 | 1.166% | 65.37万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.250 | 4.290 | 4.350 | 4.240 | 0.060 | 1.418% | 61.37万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.180 | 4.230 | 4.300 | 4.110 | 0.120 | 2.920% | 79.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.120 | 4.110 | 4.190 | 4.070 | -0.060 | -1.439% | 59.80万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.260 | 4.170 | 4.290 | 4.110 | -0.140 | -3.248% | 76.78万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.330 | 4.310 | 4.340 | 4.160 | 0.020 | 0.466% | 78.19万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.330 | 4.290 | 4.490 | 4.270 | -0.190 | -4.241% | 101.22万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.360 | 4.480 | 4.580 | 4.340 | 0.100 | 2.283% | 112.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.420 | 4.380 | 4.470 | 4.340 | -0.120 | -2.667% | 76.35万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.420 | 4.500 | 4.600 | 4.410 | 0.140 | 3.211% | 108.72万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.430 | 4.360 | 4.450 | 4.290 | -0.070 | -1.580% | 71.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.400 | 4.430 | 4.500 | 4.340 | -0.030 | -0.673% | 89.34万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.700 | 4.460 | 4.760 | 4.430 | -0.140 | -3.043% | 172.45万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.430 | 4.600 | 4.610 | 4.410 | 0.160 | 3.604% | 85.25万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.590 | 4.440 | 4.630 | 4.400 | -0.160 | -3.478% | 74.90万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.700 | 4.600 | 4.710 | 4.490 | -0.110 | -2.335% | 89.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.840 | 4.710 | 4.870 | 4.660 | -0.090 | -1.875% | 81.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.720 | 4.800 | 4.830 | 4.670 | 0.130 | 2.784% | 82.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.890 | 4.670 | 4.940 | 4.650 | -0.220 | -4.499% | 106.15万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.890 | 4.890 | 4.920 | 4.740 | -0.030 | -0.610% | 90.99万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.150 | 4.920 | 5.150 | 4.860 | -0.250 | -4.836% | 142.42万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.130 | 5.170 | 5.350 | 5.050 | 0.080 | 1.572% | 123.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.160 | 5.090 | 5.230 | 5.030 | -0.050 | -0.973% | 101.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.450 | 5.140 | 5.450 | 5.130 | -0.310 | -5.688% | 129.45万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.400 | 5.450 | 5.460 | 5.350 | 0.020 | 0.368% | 82.62万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.540 | 5.430 | 5.540 | 5.360 | -0.120 | -2.162% | 109.72万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.570 | 5.550 | 5.650 | 5.440 | 0.060 | 1.093% | 132.39万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.520 | 5.490 | 5.590 | 5.460 | -0.090 | -1.613% | 137.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.370 | 5.580 | 5.870 | 5.370 | 0.240 | 4.494% | 243.76万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.170 | 5.340 | 5.350 | 5.150 | 0.230 | 4.501% | 135.42万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.200 | 5.110 | 5.230 | 5.050 | -0.040 | -0.777% | 81.46万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.100 | 5.150 | 5.220 | 4.970 | -0.010 | -0.194% | 113.57万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.120 | 5.160 | 5.200 | 5.100 | 0.010 | 0.194% | 86.02万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.160 | 5.150 | 5.210 | 5.050 | 0.020 | 0.390% | 84.14万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.220 | 5.130 | 5.270 | 5.060 | -0.130 | -2.471% | 133.62万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.260 | 5.260 | 5.370 | 5.230 | -0.020 | -0.379% | 126.70万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.300 | 5.280 | 5.340 | 5.210 | -0.010 | -0.189% | 110.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.370 | 5.290 | 5.380 | 5.210 | -0.110 | -2.037% | 138.54万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.230 | 5.400 | 5.490 | 5.140 | 0.170 | 3.250% | 225.97万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.990 | 5.230 | 5.250 | 4.990 | 0.220 | 4.391% | 195.34万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.000 | 5.010 | 5.010 | 4.920 | 0.030 | 0.602% | 76.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.040 | 4.980 | 5.070 | 4.960 | -0.050 | -0.994% | 84.98万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.090 | 5.030 | 5.120 | 4.960 | -0.030 | -0.593% | 95.83万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.980 | 5.060 | 5.070 | 4.910 | 0.090 | 1.811% | 130.84万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.000 | 4.970 | 5.220 | 4.960 | -0.050 | -0.996% | 184.72万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.810 | 5.020 | 5.170 | 4.790 | 0.160 | 3.292% | 214.32万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.730 | 4.860 | 4.860 | 4.670 | 0.140 | 2.966% | 134.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.550 | 4.720 | 4.750 | 4.520 | 0.000 | 0.000% | 137.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.680 | 4.450 | 4.700 | 4.450 | 0.000 | 0.000% | 104.72万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.820 | 4.680 | 4.840 | 4.640 | 0.000 | 0.000% | 97.15万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.850 | 4.800 | 4.890 | 4.750 | 0.000 | 0.000% | 109.09万 | 0.00亿 | 0.000% |