吉林化纤

000420
🏛️ 中国 →
4.24
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.40 4.41 4.36 4.36 7,827.0K
09:35 4.36 4.38 4.35 4.36 3,906.6K
09:40 4.35 4.39 4.34 4.39 4,707.4K
09:45 4.38 4.45 4.37 4.45 5,872.0K
09:50 4.45 4.55 4.45 4.55 23,098.6K
09:55 4.54 4.55 4.48 4.50 11,559.0K
10:00 4.48 4.52 4.47 4.50 6,088.7K
10:05 4.50 4.51 4.47 4.48 4,175.1K
10:10 4.48 4.48 4.46 4.47 2,951.3K
10:15 4.47 4.54 4.47 4.52 6,949.9K
10:20 4.52 4.58 4.50 4.58 10,301.3K
10:25 4.60 4.64 4.59 4.60 16,051.6K
10:30 4.59 4.74 4.59 4.74 16,719.4K
10:35 4.74 4.81 4.71 4.77 20,869.6K
10:40 4.78 4.84 4.76 4.84 40,331.0K
10:45 4.84 4.84 4.84 4.84 18,285.0K
10:50 4.84 4.84 4.79 4.79 28,321.4K
10:55 4.79 4.84 4.77 4.80 32,773.0K
11:00 4.80 4.84 4.80 4.84 31,266.8K
11:05 4.84 4.84 4.84 4.84 5,774.2K
11:10 4.84 4.84 4.84 4.84 12,438.8K
11:15 4.84 4.84 4.81 4.81 16,186.3K
11:20 4.81 4.82 4.80 4.81 7,818.9K
11:25 4.81 4.81 4.75 4.77 8,343.6K
11:30 4.78 4.78 4.78 4.78 27.7K
13:00 4.78 4.80 4.76 4.79 6,473.3K
13:05 4.80 4.80 4.74 4.74 4,829.4K
13:10 4.74 4.77 4.74 4.76 5,425.6K
13:15 4.77 4.79 4.76 4.78 2,905.5K
13:20 4.79 4.80 4.78 4.79 3,055.9K
13:25 4.78 4.79 4.77 4.77 1,890.5K
13:30 4.77 4.79 4.76 4.78 3,049.1K
13:35 4.77 4.78 4.77 4.77 2,260.1K
13:40 4.77 4.78 4.77 4.78 2,144.2K
13:45 4.77 4.80 4.76 4.79 5,864.6K
13:50 4.80 4.84 4.79 4.83 8,450.5K
13:55 4.82 4.83 4.81 4.81 3,167.3K
14:00 4.81 4.82 4.79 4.80 2,118.8K
14:05 4.79 4.79 4.76 4.78 3,530.1K
14:10 4.78 4.78 4.76 4.76 2,286.3K
14:15 4.77 4.78 4.76 4.78 1,905.8K
14:20 4.78 4.78 4.77 4.78 1,913.9K
14:25 4.78 4.78 4.77 4.78 1,119.0K
14:30 4.77 4.79 4.77 4.78 1,880.2K
14:35 4.78 4.79 4.77 4.79 3,562.9K
14:40 4.78 4.79 4.77 4.77 3,026.8K
14:45 4.77 4.78 4.76 4.76 5,593.8K
14:50 4.76 4.76 4.74 4.76 7,809.4K
14:55 4.75 4.77 4.75 4.75 4,916.1K
15:40 4.74 4.74 4.74 4.74 3,374.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 4.29 4.31 4.18 4.24 95.8M
2025-09-26 4.27 4.43 4.23 4.32 124.9M
2025-09-25 4.39 4.43 4.28 4.29 116.2M
2025-09-24 4.47 4.47 4.32 4.40 151.0M
2025-09-23 4.60 4.63 4.37 4.49 310.0M
2025-09-22 4.40 4.84 4.34 4.74 435.2M
2025-09-19 4.29 4.43 4.28 4.40 135.4M
2025-09-18 4.26 4.44 4.24 4.29 136.1M
2025-09-17 4.28 4.29 4.23 4.26 46.8M
2025-09-16 4.22 4.30 4.18 4.30 77.8M
2025-09-15 4.23 4.27 4.20 4.22 44.5M
2025-09-12 4.25 4.28 4.21 4.24 58.2M
2025-09-11 4.22 4.25 4.16 4.25 49.9M
2025-09-10 4.25 4.28 4.20 4.21 42.2M
2025-09-09 4.28 4.31 4.21 4.24 53.4M
2025-09-08 4.23 4.35 4.22 4.30 66.1M
2025-09-05 4.17 4.26 4.15 4.26 58.9M
2025-09-04 4.22 4.26 4.09 4.16 75.1M
2025-09-03 4.31 4.31 4.16 4.18 69.4M
2025-09-02 4.36 4.37 4.24 4.32 77.6M
2025-09-01 4.40 4.42 4.30 4.36 75.1M
2025-08-29 4.34 4.42 4.31 4.39 95.0M
2025-08-28 4.39 4.44 4.22 4.38 144.8M
2025-08-27 4.54 4.58 4.41 4.41 108.0M
2025-08-26 4.47 4.59 4.41 4.54 126.7M
2025-08-25 4.52 4.60 4.46 4.48 141.7M
2025-08-22 4.50 4.60 4.48 4.51 122.6M
2025-08-21 4.68 4.75 4.50 4.52 273.4M
2025-08-20 4.37 4.64 4.37 4.64 131.0M
2025-08-19 4.26 4.27 4.18 4.22 88.5M
2025-08-18 4.20 4.30 4.17 4.28 124.0M
2025-08-15 4.11 4.21 4.10 4.19 118.3M
2025-08-14 4.16 4.19 4.08 4.12 89.6M
2025-08-13 4.14 4.21 4.12 4.15 72.6M
2025-08-12 4.17 4.18 4.10 4.12 69.8M
2025-08-11 4.18 4.20 4.14 4.18 73.9M
2025-08-08 4.19 4.22 4.14 4.17 76.1M
2025-08-07 4.15 4.21 4.13 4.19 113.6M
2025-08-06 4.06 4.19 4.05 4.16 116.5M
2025-08-05 4.02 4.07 4.01 4.06 45.9M
2025-08-04 4.00 4.02 3.97 4.02 48.3M
2025-08-01 4.04 4.07 4.01 4.03 45.8M
2025-07-31 4.12 4.12 4.02 4.04 81.4M
2025-07-30 4.16 4.19 4.11 4.12 79.2M
2025-07-29 4.14 4.23 4.07 4.17 105.4M
2025-07-28 4.12 4.17 4.09 4.13 81.1M
2025-07-25 4.15 4.18 4.09 4.11 72.7M
2025-07-24 4.05 4.14 4.05 4.14 80.8M
2025-07-23 4.12 4.15 4.05 4.06 74.8M
2025-07-22 4.14 4.17 4.09 4.13 81.5M
2025-07-21 4.18 4.18 4.12 4.15 91.6M
2025-07-18 4.16 4.21 4.12 4.18 101.4M
2025-07-17 4.12 4.23 4.11 4.16 131.9M
2025-07-16 4.11 4.17 4.07 4.09 124.0M
2025-07-15 4.12 4.14 4.01 4.04 115.7M
2025-07-14 4.11 4.26 4.10 4.14 202.5M
2025-07-11 3.96 4.05 3.94 3.99 96.8M
2025-07-10 3.93 3.98 3.91 3.95 49.4M
2025-07-09 3.98 3.99 3.91 3.92 61.6M
2025-07-08 3.94 4.00 3.92 3.99 80.5M
2025-07-07 3.88 3.98 3.87 3.97 93.7M
2025-07-04 3.91 3.92 3.84 3.86 61.8M
2025-07-03 3.94 3.97 3.89 3.92 60.4M
2025-07-02 3.98 4.02 3.93 3.96 92.2M
2025-07-01 3.90 4.05 3.88 4.00 140.1M
2025-06-30 3.86 3.90 3.84 3.90 55.4M
2025-06-27 3.88 3.91 3.84 3.86 61.6M
2025-06-26 3.87 3.94 3.85 3.87 83.1M
2025-06-25 3.87 3.89 3.83 3.89 69.4M
2025-06-24 3.81 3.88 3.79 3.86 59.9M
2025-06-23 3.74 3.82 3.71 3.80 58.1M
2025-06-20 3.78 3.81 3.74 3.74 53.8M
2025-06-19 3.89 3.90 3.76 3.78 83.8M
2025-06-18 3.93 3.95 3.87 3.91 64.9M
2025-06-17 3.95 3.96 3.91 3.94 60.7M
2025-06-16 3.94 3.98 3.94 3.97 54.2M
2025-06-13 4.01 4.04 3.93 3.95 104.1M
2025-06-12 4.08 4.10 4.03 4.04 89.2M
2025-06-11 4.10 4.12 4.06 4.10 80.0M
2025-06-10 4.17 4.22 4.03 4.08 139.8M
2025-06-09 4.12 4.18 4.11 4.17 104.5M
2025-06-06 4.14 4.17 4.10 4.12 89.4M
2025-06-05 4.21 4.22 4.13 4.14 128.2M
2025-06-04 4.17 4.32 4.13 4.25 169.4M
2025-06-03 4.13 4.23 4.10 4.14 135.5M
2025-05-30 4.29 4.39 4.16 4.19 203.0M
2025-05-29 4.32 4.41 4.27 4.32 210.3M
2025-05-28 4.52 4.65 4.35 4.37 322.0M
2025-05-27 4.44 4.80 4.42 4.60 393.5M
2025-05-26 4.32 4.56 4.26 4.42 256.0M
2025-05-23 4.33 4.54 4.26 4.38 319.0M
2025-05-22 4.37 4.59 4.26 4.28 323.5M
2025-05-21 4.57 4.84 4.43 4.46 456.9M
2025-05-20 5.04 5.13 4.59 4.65 615.7M
2025-05-19 4.59 5.04 4.32 5.04 540.4M
2025-05-16 4.68 4.96 4.41 4.58 734.2M
2025-05-15 4.24 4.51 4.22 4.51 269.1M
2025-05-14 3.84 4.10 3.80 4.10 312.2M
2025-05-13 3.81 3.85 3.72 3.73 83.7M
2025-05-12 3.71 3.90 3.70 3.81 106.6M
2025-05-09 3.73 3.76 3.67 3.68 46.2M
2025-05-08 3.70 3.77 3.68 3.72 44.4M
2025-05-07 3.74 3.77 3.68 3.72 62.1M
2025-05-06 3.62 3.74 3.60 3.73 78.3M
2025-04-30 3.58 3.73 3.53 3.62 74.3M
2025-04-29 3.50 3.59 3.48 3.57 44.0M
2025-04-28 3.61 3.62 3.52 3.53 49.5M
2025-04-25 3.60 3.70 3.56 3.65 80.3M
2025-04-24 3.78 3.78 3.64 3.71 125.6M
2025-04-23 3.46 3.81 3.45 3.81 94.7M
2025-04-22 3.45 3.52 3.42 3.46 38.7M
2025-04-21 3.37 3.46 3.34 3.45 29.4M
2025-04-18 3.35 3.40 3.33 3.37 21.5M
2025-04-17 3.35 3.40 3.33 3.37 21.7M
2025-04-16 3.42 3.42 3.31 3.37 28.5M
2025-04-15 3.46 3.46 3.39 3.40 26.8M
2025-04-14 3.46 3.51 3.45 3.46 38.5M
2025-04-11 3.37 3.45 3.36 3.41 37.3M
2025-04-10 3.47 3.49 3.39 3.41 50.4M
2025-04-09 3.29 3.39 3.08 3.37 65.0M
2025-04-08 3.30 3.42 3.27 3.34 65.2M
2025-04-07 3.51 3.59 3.37 3.37 70.0M
2025-04-03 3.72 3.81 3.69 3.74 44.8M
2025-04-02 3.71 3.83 3.67 3.76 53.8M
2025-04-01 3.73 3.77 3.71 3.73 45.3M
2025-03-31 3.81 3.81 3.70 3.73 54.6M
2025-03-28 3.92 3.95 3.80 3.81 88.0M
2025-03-27 3.95 4.02 3.89 3.97 109.2M
2025-03-26 3.89 4.09 3.87 4.02 174.5M
2025-03-25 3.77 3.94 3.74 3.86 84.6M
2025-03-24 3.86 3.88 3.69 3.77 75.6M
2025-03-21 3.95 3.96 3.85 3.86 85.0M
2025-03-20 3.94 4.00 3.90 3.96 135.9M
2025-03-19 4.05 4.11 3.90 3.92 200.4M
2025-03-18 3.69 4.02 3.65 4.02 135.0M
2025-03-17 3.63 3.71 3.63 3.65 57.2M
2025-03-14 3.59 3.65 3.56 3.62 87.7M
2025-03-13 3.64 3.78 3.59 3.61 140.7M
2025-03-12 3.88 4.00 3.87 3.89 69.7M
2025-03-11 3.83 3.88 3.77 3.86 50.3M
2025-03-10 3.83 3.91 3.82 3.87 51.4M
2025-03-07 3.87 3.91 3.81 3.84 59.7M
2025-03-06 3.89 3.91 3.85 3.87 64.1M
2025-03-05 3.96 3.97 3.83 3.87 80.0M
2025-03-04 3.98 4.03 3.92 3.99 95.4M
2025-03-03 3.95 4.18 3.91 4.06 159.4M
2025-02-28 3.90 4.18 3.77 3.98 222.8M
2025-02-27 3.80 3.91 3.75 3.82 82.9M
2025-02-26 3.76 3.81 3.73 3.79 76.6M
2025-02-25 3.76 3.79 3.70 3.74 73.0M
2025-02-24 3.64 3.85 3.62 3.80 114.7M
2025-02-21 3.62 3.68 3.58 3.63 66.5M
2025-02-20 3.54 3.69 3.48 3.62 89.5M
2025-02-19 3.46 3.65 3.44 3.55 68.2M
2025-02-18 3.56 3.57 3.44 3.46 41.3M
2025-02-17 3.54 3.60 3.49 3.58 52.7M
2025-02-14 3.52 3.57 3.48 3.51 40.5M
2025-02-13 3.60 3.62 3.54 3.55 40.5M
2025-02-12 3.55 3.61 3.55 3.59 41.5M
2025-02-11 3.59 3.60 3.49 3.56 42.5M
2025-02-10 3.60 3.65 3.55 3.59 40.3M
2025-02-07 3.51 3.59 3.51 3.56 50.3M
2025-02-06 3.45 3.51 3.41 3.51 46.7M
2025-02-05 3.44 3.47 3.40 3.45 28.7M
2025-01-27 3.47 3.50 3.40 3.40 26.3M
2025-01-24 3.43 3.46 3.40 3.45 30.9M
2025-01-23 3.45 3.52 3.44 3.44 41.8M
2025-01-22 3.43 3.44 3.39 3.41 24.3M
2025-01-21 3.49 3.50 3.43 3.44 28.5M
2025-01-20 3.52 3.58 3.46 3.48 48.0M
2025-01-17 3.44 3.50 3.43 3.49 25.9M
2025-01-16 3.44 3.52 3.42 3.47 35.7M
2025-01-15 3.47 3.47 3.38 3.44 34.2M
2025-01-14 3.33 3.47 3.30 3.46 45.3M
2025-01-13 3.25 3.33 3.23 3.32 33.2M
2025-01-10 3.39 3.42 3.28 3.28 34.1M
2025-01-09 3.34 3.42 3.31 3.39 36.7M
2025-01-08 3.41 3.42 3.25 3.36 46.0M
2025-01-07 3.39 3.41 3.34 3.40 33.6M
2025-01-06 3.37 3.41 3.31 3.37 43.2M
2025-01-03 3.52 3.54 3.36 3.37 46.6M
2025-01-02 3.61 3.64 3.47 3.50 46.7M