吉林化纤(000420)股票信息
| 股票代码 | 000420 |
| 股票名称 | 吉林化纤 |
| 最新价/元 | 3.86 |
| 涨跌额/元 | 0.06 |
| 涨跌幅/% | 1.58 |
| 买入/元 | 3.86 |
| 卖出/元 | 3.87 |
| 昨收/元 | 3.80 |
| 今开/元 | 3.81 |
| 最高/元 | 3.88 |
| 最低/元 | 3.79 |
| 成交量/手 | 598755.50 |
| 成交额/万 | 23074.99 |
| 股净值/元 | 341.59 |
| 市净率 | 2.16 |
| 总市值/万 | 949123.18 |
| 流通值/万 | 948798.86 |
| 换手率/% | 2.44 |
| 入市日期 | 1996-08-02 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
吉林化纤(000420)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.81 | 3.86 | 0.06 | 1.58 | 598755.50 | 23074.99 | 2.44 |
| 2025-06-23 | 3.74 | 3.80 | 0.06 | 1.60 | 581238.99 | 22033.93 | 2.36 |
| 2025-06-20 | 3.78 | 3.74 | -0.04 | -1.06 | 538448.49 | 20316.12 | 2.19 |
| 2025-06-19 | 3.89 | 3.78 | -0.13 | -3.33 | 838297.00 | 32000.98 | 3.41 |
| 2025-06-18 | 3.93 | 3.91 | -0.03 | -0.76 | 648654.79 | 25315.17 | 2.64 |
| 2025-06-17 | 3.95 | 3.94 | -0.03 | -0.76 | 606887.02 | 23876.86 | 2.47 |
| 2025-06-16 | 3.94 | 3.97 | 0.02 | 0.51 | 541817.20 | 21455.29 | 2.20 |
| 2025-06-13 | 4.01 | 3.95 | -0.09 | -2.23 | 1040978.00 | 41261.11 | 4.24 |
| 2025-06-12 | 4.08 | 4.04 | -0.06 | -1.46 | 891511.00 | 36158.84 | 3.63 |
| 2025-06-11 | 4.10 | 4.10 | 0.02 | 0.49 | 799850.00 | 32787.19 | 3.25 |
| 2025-06-10 | 4.17 | 4.08 | -0.09 | -2.16 | 1397845.00 | 57511.22 | 5.69 |
| 2025-06-09 | 4.12 | 4.17 | 0.05 | 1.21 | 1044818.02 | 43381.02 | 4.25 |
| 2025-06-06 | 4.14 | 4.12 | -0.02 | -0.48 | 894148.00 | 36962.88 | 3.64 |
| 2025-06-05 | 4.21 | 4.14 | -0.11 | -2.59 | 1282274.00 | 53293.97 | 5.22 |
| 2025-06-04 | 4.17 | 4.25 | 0.11 | 2.66 | 1694042.40 | 71455.53 | 6.89 |
| 2025-06-03 | 4.13 | 4.14 | -0.05 | -1.19 | 1354701.76 | 56558.54 | 5.51 |
| 2025-05-30 | 4.29 | 4.19 | -0.13 | -3.01 | 2029944.59 | 85806.72 | 8.26 |
| 2025-05-29 | 4.32 | 4.32 | -0.05 | -1.14 | 2103155.15 | 91131.17 | 8.56 |
| 2025-05-28 | 4.52 | 4.37 | -0.23 | -5.00 | 3220212.73 | 143741.93 | 13.10 |
| 2025-05-27 | 4.44 | 4.60 | 0.18 | 4.07 | 3935430.35 | 181341.73 | 16.01 |
| 2025-05-26 | 4.32 | 4.42 | 0.04 | 0.91 | 2560256.29 | 113347.12 | 10.42 |
| 2025-05-23 | 4.33 | 4.38 | 0.10 | 2.34 | 3190181.08 | 140169.22 | 12.98 |
| 2025-05-22 | 4.37 | 4.28 | -0.18 | -4.04 | 3234504.83 | 141788.18 | 13.16 |
| 2025-05-21 | 4.57 | 4.46 | -0.19 | -4.09 | 4568706.67 | 210424.86 | 18.59 |
| 2025-05-20 | 5.04 | 4.65 | -0.39 | -7.74 | 6157095.15 | 296578.59 | 25.05 |
| 2025-05-19 | 4.59 | 5.04 | 0.46 | 10.04 | 5403608.76 | 256067.99 | 21.98 |
| 2025-05-16 | 4.68 | 4.58 | 0.07 | 1.55 | 7342124.99 | 341789.24 | 29.87 |
| 2025-05-15 | 4.24 | 4.51 | 0.41 | 10.00 | 2690774.23 | 118788.42 | 10.95 |
| 2025-05-14 | 3.84 | 4.10 | 0.37 | 9.92 | 3122384.23 | 125987.79 | 12.70 |
| 2025-05-13 | 3.81 | 3.73 | -0.08 | -2.10 | 837233.80 | 31577.21 | 3.41 |
| 2025-05-12 | 3.71 | 3.81 | 0.13 | 3.53 | 1065567.78 | 40418.06 | 4.34 |
| 2025-05-09 | 3.73 | 3.68 | -0.04 | -1.08 | 461762.00 | 17123.04 | 1.88 |
| 2025-05-08 | 3.70 | 3.72 | 0.00 | 0.00 | 444362.00 | 16607.70 | 1.81 |
| 2025-05-07 | 3.74 | 3.72 | -0.01 | -0.27 | 620946.59 | 23119.97 | 2.53 |
| 2025-05-06 | 3.62 | 3.73 | 0.11 | 3.04 | 782510.79 | 28864.84 | 3.18 |
| 2025-04-30 | 3.58 | 3.62 | 0.05 | 1.40 | 742969.00 | 26786.47 | 3.02 |
| 2025-04-29 | 3.50 | 3.57 | 0.04 | 1.13 | 440072.00 | 15633.63 | 1.79 |
| 2025-04-28 | 3.61 | 3.53 | -0.12 | -3.29 | 494503.00 | 17554.42 | 2.01 |
| 2025-04-25 | 3.60 | 3.65 | -0.06 | -1.62 | 803121.20 | 29211.89 | 3.27 |
| 2025-04-24 | 3.78 | 3.71 | -0.10 | -2.63 | 1255674.30 | 46640.05 | 5.11 |
| 2025-04-23 | 3.46 | 3.81 | 0.35 | 10.12 | 947318.80 | 35022.04 | 3.85 |
| 2025-04-22 | 3.45 | 3.46 | 0.01 | 0.29 | 387372.00 | 13435.64 | 1.58 |
| 2025-04-21 | 3.37 | 3.45 | 0.08 | 2.37 | 293767.00 | 10044.12 | 1.20 |
| 2025-04-17 | 3.35 | 3.37 | 0.00 | 0.00 | 216712.00 | 7314.19 | 0.88 |
| 2025-04-16 | 3.42 | 3.37 | -0.03 | -0.88 | 285225.00 | 9570.59 | 1.16 |
| 2025-04-15 | 3.46 | 3.40 | -0.06 | -1.73 | 267641.00 | 9146.31 | 1.09 |
| 2025-04-14 | 3.46 | 3.46 | 0.05 | 1.47 | 384820.00 | 13353.94 | 1.57 |
| 2025-04-11 | 3.37 | 3.41 | 0.00 | 0.00 | 373478.00 | 12769.39 | 1.52 |
| 2025-04-10 | 3.47 | 3.41 | 0.04 | 1.19 | 504020.20 | 17325.17 | 2.05 |
| 2025-04-09 | 3.29 | 3.37 | 0.03 | 0.90 | 649570.13 | 21212.92 | 2.64 |
| 2025-04-08 | 3.30 | 3.34 | -0.03 | -0.89 | 651896.59 | 21726.83 | 2.65 |
| 2025-04-07 | 3.51 | 3.37 | -0.37 | -9.89 | 700236.00 | 23990.50 | 2.85 |
| 2025-04-03 | 3.72 | 3.74 | -0.02 | -0.53 | 447779.00 | 16736.55 | 1.82 |
| 2025-04-02 | 3.71 | 3.76 | 0.03 | 0.80 | 537653.76 | 20184.71 | 2.19 |
| 2025-04-01 | 3.73 | 3.73 | 0.00 | 0.00 | 452920.76 | 16917.27 | 1.84 |
| 2025-03-31 | 3.81 | 3.73 | -0.08 | -2.10 | 546418.00 | 20454.13 | 2.22 |
| 2025-03-28 | 3.92 | 3.81 | -0.16 | -4.03 | 880417.50 | 33836.23 | 3.58 |
| 2025-03-27 | 3.95 | 3.97 | -0.05 | -1.24 | 1091699.25 | 43092.09 | 4.44 |
| 2025-03-26 | 3.89 | 4.02 | 0.16 | 4.15 | 1745457.43 | 69853.72 | 7.10 |
| 2025-03-25 | 3.77 | 3.86 | 0.09 | 2.39 | 845934.00 | 32464.35 | 3.44 |
| 2025-03-24 | 3.86 | 3.77 | -0.09 | -2.33 | 756014.94 | 28445.75 | 3.08 |
| 2025-03-21 | 3.95 | 3.86 | -0.10 | -2.53 | 849824.51 | 33069.03 | 3.46 |
| 2025-03-20 | 3.94 | 3.96 | 0.04 | 1.02 | 1359016.55 | 53795.39 | 5.53 |
| 2025-03-19 | 4.05 | 3.92 | -0.10 | -2.49 | 2004206.20 | 79722.24 | 8.15 |
| 2025-03-18 | 3.69 | 4.02 | 0.37 | 10.14 | 1349749.71 | 51831.61 | 5.49 |
| 2025-03-17 | 3.63 | 3.65 | 0.03 | 0.83 | 572488.00 | 20973.05 | 2.33 |
| 2025-03-14 | 3.59 | 3.62 | 0.01 | 0.28 | 876851.40 | 31578.20 | 3.57 |
| 2025-03-13 | 3.64 | 3.61 | -0.28 | -7.20 | 1407487.42 | 51251.72 | 5.73 |
| 2025-03-12 | 3.88 | 3.89 | 0.03 | 0.78 | 697163.28 | 27329.17 | 2.84 |
| 2025-03-11 | 3.83 | 3.86 | -0.01 | -0.26 | 503330.78 | 19283.09 | 2.05 |
| 2025-03-10 | 3.83 | 3.87 | 0.03 | 0.78 | 513935.00 | 19839.77 | 2.09 |
| 2025-03-07 | 3.87 | 3.84 | -0.03 | -0.78 | 597469.67 | 23032.24 | 2.43 |
| 2025-03-06 | 3.89 | 3.87 | 0.00 | 0.00 | 640868.86 | 24823.07 | 2.61 |
| 2025-03-05 | 3.96 | 3.87 | -0.12 | -3.01 | 800034.51 | 30998.37 | 3.25 |
| 2025-03-04 | 3.98 | 3.99 | -0.07 | -1.72 | 954151.87 | 37874.54 | 3.88 |
| 2025-03-03 | 3.95 | 4.06 | 0.08 | 2.01 | 1593674.52 | 64004.42 | 6.48 |
| 2025-02-28 | 3.90 | 3.98 | 0.16 | 4.19 | 2227872.59 | 88626.99 | 9.06 |
| 2025-02-27 | 3.80 | 3.82 | 0.03 | 0.79 | 828895.45 | 31697.37 | 3.37 |
| 2025-02-26 | 3.76 | 3.79 | 0.05 | 1.34 | 766155.87 | 28870.85 | 3.12 |
| 2025-02-25 | 3.76 | 3.74 | -0.06 | -1.58 | 729527.98 | 27313.26 | 2.97 |
| 2025-02-24 | 3.64 | 3.80 | 0.17 | 4.68 | 1147120.39 | 43013.75 | 4.67 |
| 2025-02-21 | 3.62 | 3.63 | 0.01 | 0.28 | 665126.00 | 24168.25 | 2.71 |
| 2025-02-20 | 3.54 | 3.62 | 0.07 | 1.97 | 895193.48 | 32343.32 | 3.64 |
| 2025-02-19 | 3.46 | 3.55 | 0.09 | 2.60 | 682497.08 | 24049.31 | 2.78 |
| 2025-02-18 | 3.56 | 3.46 | -0.12 | -3.35 | 413223.00 | 14502.56 | 1.68 |
| 2025-02-17 | 3.54 | 3.58 | 0.07 | 1.99 | 526682.28 | 18693.31 | 2.14 |
| 2025-02-14 | 3.52 | 3.51 | -0.04 | -1.13 | 405405.00 | 14245.86 | 1.65 |
| 2025-02-13 | 3.60 | 3.55 | -0.04 | -1.11 | 404824.00 | 14457.57 | 1.65 |
| 2025-02-12 | 3.55 | 3.59 | 0.03 | 0.84 | 414846.00 | 14865.31 | 1.69 |
| 2025-02-11 | 3.59 | 3.56 | -0.03 | -0.84 | 424605.02 | 14985.98 | 1.73 |
| 2025-02-10 | 3.60 | 3.59 | 0.03 | 0.84 | 403056.56 | 14451.62 | 1.64 |
| 2025-02-07 | 3.51 | 3.56 | 0.05 | 1.43 | 503313.02 | 17896.50 | 2.05 |
| 2025-02-06 | 3.45 | 3.51 | 0.06 | 1.74 | 467016.76 | 16186.62 | 1.90 |
| 2025-02-05 | 3.44 | 3.45 | 0.05 | 1.47 | 286723.00 | 9887.83 | 1.17 |
| 2025-01-27 | 3.47 | 3.40 | -0.05 | -1.45 | 263156.77 | 9092.47 | 1.07 |
| 2025-01-24 | 3.43 | 3.45 | 0.01 | 0.29 | 308534.00 | 10588.97 | 1.26 |
| 2025-01-23 | 3.45 | 3.44 | 0.03 | 0.88 | 417722.20 | 14564.07 | 1.70 |
| 2025-01-22 | 3.43 | 3.41 | -0.03 | -0.87 | 243306.58 | 8296.93 | 0.99 |
| 2025-01-21 | 3.49 | 3.44 | -0.04 | -1.15 | 284660.65 | 9821.06 | 1.16 |
| 2025-01-20 | 3.52 | 3.48 | -0.01 | -0.29 | 480218.61 | 16817.99 | 1.95 |
日K线
周K线
月K线
