醋化股份（603968）历史行情

以下为醋化股份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
2026-10-12	11.800	11.810	12.680	11.410	-0.050	-0.422%	1,498.87万	1.78亿	7.330%
2026-10-09	11.990	11.860	11.990	11.360	-0.440	-3.577%	16.61万	0.00亿	0.000%
2026-10-08	11.450	12.300	12.440	11.370	0.800	6.957%	23.79万	0.00亿	0.000%
2026-10-07	11.160	11.500	11.880	11.150	0.350	3.139%	1,660.06万	1.91亿	8.118%
2026-10-06	11.160	11.500	11.880	11.150	0.350	3.139%	1,660.06万	1.91亿	8.118%
2026-10-05	11.160	11.500	11.880	11.150	0.350	3.139%	1,660.06万	1.91亿	8.118%
2026-10-02	11.160	11.500	11.880	11.150	0.350	3.139%	1,660.06万	1.91亿	8.118%
2026-10-01	11.160	11.500	11.880	11.150	0.350	3.139%	1,660.06万	1.91亿	8.118%
2026-09-30	11.160	11.500	11.880	11.150	0.350	3.139%	16.60万	0.00亿	0.000%
2026-09-29	11.630	11.150	11.760	10.900	-0.480	-4.127%	19.20万	0.00亿	0.000%
2026-09-28	10.650	11.630	11.630	10.530	1.060	10.028%	10.22万	0.00亿	0.000%
2026-09-27	10.630	10.570	10.750	10.520	-0.060	-0.564%	317.13万	0.34亿	1.551%
2026-09-24	10.630	10.570	10.750	10.520	-0.060	-0.564%	3.17万	0.00亿	0.000%
2026-09-23	10.910	10.630	10.960	10.610	-0.380	-3.451%	6.53万	0.00亿	0.000%
2026-09-22	10.490	11.010	11.210	10.440	0.470	4.459%	6.44万	0.00亿	0.000%
2026-09-21	10.350	10.540	10.600	9.950	0.230	2.231%	2.46万	0.00亿	0.000%
2026-09-18	10.390	10.310	10.490	10.240	-0.080	-0.770%	2.21万	0.00亿	0.000%
2026-09-17	10.370	10.390	10.450	10.130	0.080	0.776%	2.36万	0.00亿	0.000%
2026-09-16	10.100	10.310	10.370	9.960	0.150	1.476%	2.19万	0.00亿	0.000%
2026-09-15	10.610	10.160	10.630	10.100	-0.350	-3.330%	2.79万	0.00亿	0.000%
2026-09-14	10.640	10.510	10.680	10.390	-0.090	-0.849%	3.00万	0.00亿	0.000%
2026-09-11	10.830	10.600	10.830	10.400	-0.240	-2.214%	3.04万	0.00亿	0.000%
2026-09-10	11.110	10.840	11.250	10.780	-0.330	-2.954%	2.72万	0.00亿	0.000%
2026-09-09	11.110	11.170	11.280	11.040	0.050	0.450%	3.21万	0.00亿	0.000%
2026-09-08	10.750	11.120	11.180	10.750	0.320	2.963%	3.85万	0.00亿	0.000%
2026-09-07	10.800	10.800	10.890	10.660	0.110	1.029%	1.96万	0.00亿	0.000%
2026-09-04	10.670	10.690	10.890	10.640	0.000	0.000%	1.78万	0.00亿	0.000%
2026-09-03	10.980	10.690	11.030	10.680	-0.240	-2.196%	2.18万	0.00亿	0.000%
2026-09-02	11.020	10.930	11.030	10.800	-0.090	-0.817%	2.13万	0.00亿	0.000%
2026-09-01	10.910	11.020	11.120	10.910	0.120	1.101%	1.92万	0.00亿	0.000%
2026-08-31	10.800	10.900	10.970	10.690	0.090	0.833%	2.57万	0.00亿	0.000%
2026-08-28	10.720	10.810	10.960	10.510	0.230	2.174%	3.49万	0.00亿	0.000%
2026-08-27	10.600	10.580	10.610	10.400	-0.050	-0.470%	2.05万	0.00亿	0.000%
2026-08-26	10.570	10.630	10.660	10.500	0.060	0.568%	1.44万	0.00亿	0.000%
2026-08-25	10.270	10.570	10.600	10.210	0.200	1.929%	1.85万	0.00亿	0.000%
2026-08-24	10.480	10.370	10.480	10.250	-0.030	-0.288%	1.66万	0.00亿	0.000%
2026-08-21	10.420	10.400	10.470	10.180	-0.020	-0.192%	1.64万	0.00亿	0.000%
2026-08-20	10.210	10.420	10.480	10.210	0.200	1.957%	1.94万	0.00亿	0.000%
2026-08-19	10.550	10.220	10.550	10.200	-0.320	-3.036%	2.41万	0.00亿	0.000%
2026-08-18	10.470	10.540	10.580	10.410	0.080	0.765%	1.99万	0.00亿	0.000%
2026-08-17	10.210	10.460	10.480	10.160	0.220	2.148%	2.14万	0.00亿	0.000%
2026-08-14	10.230	10.240	10.350	10.140	0.020	0.196%	1.50万	0.00亿	0.000%
2026-08-13	10.390	10.220	10.400	10.210	-0.170	-1.636%	1.99万	0.00亿	0.000%
2026-08-12	10.330	10.390	10.410	10.260	0.080	0.776%	1.44万	0.00亿	0.000%
2026-08-11	10.330	10.310	10.440	10.210	-0.060	-0.579%	1.95万	0.00亿	0.000%
2026-08-10	10.100	10.370	10.420	10.010	0.300	2.979%	2.80万	0.00亿	0.000%
2026-08-07	10.050	10.070	10.110	9.860	0.020	0.199%	2.26万	0.00亿	0.000%
2026-08-06	9.860	10.050	10.060	9.860	0.140	1.413%	2.07万	0.00亿	0.000%
2026-08-05	10.020	9.910	10.060	9.850	-0.080	-0.801%	2.60万	0.00亿	0.000%
2026-08-04	10.100	9.990	10.140	9.970	-0.070	-0.696%	3.77万	0.00亿	0.000%
2026-08-03	9.580	10.060	10.220	9.550	0.450	4.683%	4.97万	0.00亿	0.000%
2026-07-31	9.380	9.610	9.800	9.380	0.130	1.371%	3.19万	0.00亿	0.000%
2026-07-30	9.520	9.480	9.770	9.420	-0.070	-0.733%	3.17万	0.00亿	0.000%
2026-07-29	9.340	9.550	9.600	9.310	0.240	2.578%	3.24万	0.00亿	0.000%
2026-07-28	9.160	9.310	9.380	9.000	0.110	1.196%	2.28万	0.00亿	0.000%
2026-07-27	8.940	9.200	9.240	8.890	0.220	2.450%	2.39万	0.00亿	0.000%
2026-07-24	9.180	8.980	9.190	8.880	-0.200	-2.179%	2.29万	0.00亿	0.000%
2026-07-23	8.830	9.180	9.180	8.800	0.310	3.495%	2.82万	0.00亿	0.000%
2026-07-22	9.080	8.870	9.100	8.720	-0.010	-0.113%	3.30万	0.00亿	0.000%
2026-07-21	8.950	8.880	9.050	8.640	-0.070	-0.782%	4.38万	0.00亿	0.000%
2026-07-20	9.290	8.950	9.500	8.830	-0.350	-3.763%	3.50万	0.00亿	0.000%
2026-07-17	9.500	9.300	9.720	9.140	-0.250	-2.618%	2.95万	0.00亿	0.000%
2026-07-16	9.550	9.550	9.650	9.380	0.040	0.421%	2.09万	0.00亿	0.000%
2026-07-15	9.380	9.510	9.590	9.320	0.110	1.170%	2.80万	0.00亿	0.000%
2026-07-14	9.060	9.400	9.400	8.980	0.330	3.638%	3.22万	0.00亿	0.000%
2026-07-13	9.240	9.070	9.370	9.060	-0.270	-2.891%	2.38万	0.00亿	0.000%
2026-07-10	9.080	9.340	9.450	8.920	0.220	2.412%	3.27万	0.00亿	0.000%
2026-07-09	9.170	9.120	9.210	8.860	0.020	0.220%	2.93万	0.00亿	0.000%
2026-07-08	9.230	9.100	9.240	9.020	-0.130	-1.408%	2.57万	0.00亿	0.000%
2026-07-07	9.550	9.230	9.550	9.160	-0.300	-3.148%	2.54万	0.00亿	0.000%
2026-07-06	9.740	9.530	9.780	9.470	-0.150	-1.550%	2.35万	0.00亿	0.000%
2026-07-03	9.550	9.680	9.710	9.440	0.150	1.574%	3.02万	0.00亿	0.000%
2026-07-02	9.480	9.530	9.720	9.400	0.040	0.421%	3.64万	0.00亿	0.000%
2026-07-01	9.120	9.490	9.620	9.120	0.230	2.484%	4.16万	0.00亿	0.000%
2026-06-30	9.350	9.260	9.440	9.160	-0.100	-1.068%	3.02万	0.00亿	0.000%
2026-06-29	9.360	9.360	9.480	9.040	-0.030	-0.319%	3.82万	0.00亿	0.000%
2026-06-26	9.600	9.390	9.610	9.350	-0.250	-2.593%	3.42万	0.00亿	0.000%
2026-06-25	9.730	9.640	9.850	9.410	-0.180	-1.833%	3.71万	0.00亿	0.000%
2026-06-24	10.110	9.820	10.330	9.650	-0.290	-2.868%	3.96万	0.00亿	0.000%
2026-06-23	9.870	10.110	10.280	9.870	0.040	0.397%	3.21万	0.00亿	0.000%
2026-06-22	9.920	10.070	10.070	9.520	0.130	1.308%	4.99万	0.00亿	0.000%
2026-06-18	10.090	9.940	10.200	9.900	-0.210	-2.069%	3.89万	0.00亿	0.000%
2026-06-17	10.600	10.150	10.630	10.090	-0.530	-4.963%	5.55万	0.00亿	0.000%
2026-06-16	11.100	10.680	11.170	10.550	-0.190	-1.748%	3.96万	0.00亿	0.000%
2026-06-15	10.830	10.870	11.300	10.780	0.020	0.184%	5.47万	0.00亿	0.000%
2026-06-12	10.280	10.850	11.280	10.150	0.550	5.340%	8.47万	0.00亿	0.000%
2026-06-11	10.400	10.300	10.450	10.080	-0.120	-1.152%	3.86万	0.00亿	0.000%
2026-06-10	10.600	10.420	10.600	10.270	-0.140	-1.326%	4.14万	0.00亿	0.000%
2026-06-09	10.720	10.560	10.930	10.510	-0.100	-0.938%	4.35万	0.00亿	0.000%
2026-06-08	10.550	10.660	11.050	10.490	-0.170	-1.570%	5.27万	0.00亿	0.000%
2026-06-05	11.040	10.830	11.140	10.520	-0.220	-1.991%	7.90万	0.00亿	0.000%
2026-06-04	11.150	11.050	11.590	11.010	-0.220	-1.952%	7.05万	0.00亿	0.000%
2026-06-03	11.590	11.270	11.590	11.050	-0.320	-2.761%	8.36万	0.00亿	0.000%
2026-06-02	12.480	11.590	12.540	11.410	-1.040	-8.234%	13.54万	0.00亿	0.000%
2026-06-01	12.500	12.630	12.660	12.000	0.230	1.855%	12.61万	0.00亿	0.000%
2026-05-29	12.580	12.400	13.100	12.360	-0.210	-1.665%	14.68万	0.00亿	0.000%
2026-05-28	12.850	12.610	13.630	12.400	-0.240	-1.868%	24.46万	0.00亿	0.000%
2026-05-27	12.400	12.850	12.850	11.990	1.170	10.017%	24.12万	0.00亿	0.000%
2026-05-26	11.200	11.680	12.100	11.040	0.480	4.286%	12.03万	0.00亿	0.000%
2026-05-25	11.510	11.200	11.590	11.100	-0.240	-2.098%	3.89万	0.00亿	0.000%
2026-05-22	11.280	11.440	11.570	11.130	0.190	1.689%	4.02万	0.00亿	0.000%
2026-05-21	11.900	11.250	11.970	11.100	-0.650	-5.462%	5.36万	0.00亿	0.000%
2026-05-20	11.980	11.900	12.030	11.750	-0.070	-0.585%	3.11万	0.00亿	0.000%
2026-05-19	11.850	11.970	12.100	11.780	0.170	1.441%	4.47万	0.00亿	0.000%
2026-05-18	11.770	11.800	11.900	11.610	0.050	0.426%	2.74万	0.00亿	0.000%
2026-05-15	11.850	11.750	11.940	11.660	-0.150	-1.261%	3.54万	0.00亿	0.000%
2026-05-14	11.990	11.900	12.060	11.820	-0.030	-0.251%	3.37万	0.00亿	0.000%
2026-05-13	11.940	11.930	12.100	11.850	-0.010	-0.084%	4.04万	0.00亿	0.000%
2026-05-12	12.350	11.940	12.370	11.840	-0.390	-3.163%	7.41万	0.00亿	0.000%
2026-05-11	12.380	12.330	12.380	12.100	0.010	0.081%	4.45万	0.00亿	0.000%
2026-05-08	12.140	12.320	12.410	12.100	0.140	1.149%	3.94万	0.00亿	0.000%
2026-05-07	12.110	12.180	12.300	12.060	0.080	0.661%	4.69万	0.00亿	0.000%
2026-05-06	12.100	12.100	12.200	12.020	0.170	1.425%	5.77万	0.00亿	0.000%
2026-04-30	11.900	11.930	12.040	11.660	-0.250	-2.053%	9.01万	0.00亿	0.000%
2026-04-29	12.040	12.180	12.230	11.870	0.140	1.163%	4.66万	0.00亿	0.000%
2026-04-28	11.900	12.040	12.070	11.850	0.080	0.669%	4.00万	0.00亿	0.000%
2026-04-27	11.790	11.960	11.960	11.620	0.200	1.701%	4.13万	0.00亿	0.000%
2026-04-24	11.570	11.760	11.800	11.450	0.110	0.944%	4.34万	0.00亿	0.000%
2026-04-23	11.800	11.650	11.800	11.590	-0.100	-0.851%	3.50万	0.00亿	0.000%
2026-04-22	11.800	11.750	11.850	11.650	-0.050	-0.424%	2.71万	0.00亿	0.000%
2026-04-21	11.790	11.800	11.850	11.700	0.040	0.340%	3.58万	0.00亿	0.000%
2026-04-20	11.610	11.760	11.820	11.600	0.140	1.205%	3.75万	0.00亿	0.000%
2026-04-17	11.830	11.620	11.880	11.560	-0.220	-1.858%	4.95万	0.00亿	0.000%
2026-04-16	11.680	11.840	11.860	11.600	0.100	0.852%	5.65万	0.00亿	0.000%
2026-04-15	12.070	11.740	12.080	11.630	-0.320	-2.653%	8.21万	0.00亿	0.000%
2026-04-14	12.450	12.060	12.540	11.980	-0.530	-4.210%	9.97万	0.00亿	0.000%
2026-04-13	12.510	12.590	12.960	12.280	0.000	0.000%	9.61万	0.00亿	0.000%
2026-04-10	13.130	13.000	13.130	12.840	0.000	0.000%	8.74万	0.00亿	0.000%
2026-04-09	13.280	13.150	13.290	12.890	0.000	0.000%	14.36万	0.00亿	0.000%
2026-04-08	14.200	13.700	14.220	12.980	0.000	0.000%	27.70万	0.00亿	0.000%
2026-04-07	12.770	14.190	14.190	12.770	0.000	0.000%	12.85万	0.00亿	0.000%
2026-04-03	13.450	12.900	13.530	12.280	0.000	0.000%	12.32万	0.00亿	0.000%
2026-04-02	13.010	13.580	13.980	12.850	0.000	0.000%	12.16万	0.00亿	0.000%
2026-04-01	12.840	12.980	13.000	12.750	0.000	0.000%	3.06万	0.00亿	0.000%