| 股票名称 | 代码 000420 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 吉林化纤 | 2025-09-09 二 | 4.28 | 4.30 | 4.24 | 4.31 | 4.21 | -1.40% | 2.17% | 533661 | 22687万 | 104.22 | 104.26 | 1085.98 | | 2 | 吉林化纤 | 2025-09-10 三 | 4.25 | 4.24 | 4.21 | 4.28 | 4.20 | -0.71% | 1.72% | 422237 | 17856万 | 103.48 | 103.52 | 1078.29 | | 3 | 吉林化纤 | 2025-09-11 四 | 4.22 | 4.21 | 4.25 | 4.25 | 4.16 | 0.95% | 2.03% | 499452 | 21041万 | 104.47 | 104.5 | 1088.54 | | 4 | 吉林化纤 | 2025-09-12 五 | 4.25 | 4.25 | 4.24 | 4.28 | 4.21 | -0.24% | 2.37% | 582121 | 24745万 | 104.22 | 104.26 | 1085.98 | | 5 | 吉林化纤 | 2025-09-15 一 | 4.23 | 4.24 | 4.22 | 4.27 | 4.20 | -0.47% | 1.81% | 444921 | 18789万 | 103.73 | 103.76 | 1080.85 | | 6 | 吉林化纤 | 2025-09-16 二 | 4.22 | 4.22 | 4.30 | 4.30 | 4.18 | 1.90% | 3.17% | 778384 | 33063万 | 105.7 | 105.73 | 1101.34 | | 7 | 吉林化纤 | 2025-09-17 三 | 4.28 | 4.30 | 4.26 | 4.29 | 4.23 | -0.93% | 1.90% | 468219 | 19925万 | 104.71 | 104.75 | 1091.1 | | 8 | 吉林化纤 | 2025-09-18 四 | 4.26 | 4.26 | 4.29 | 4.44 | 4.24 | 0.70% | 5.54% | 1360803 | 59105万 | 105.45 | 105.49 | 1098.78 | | 9 | 吉林化纤 | 2025-09-19 五 | 4.29 | 4.29 | 4.40 | 4.43 | 4.28 | 2.56% | 5.51% | 1354125 | 59132万 | 108.15 | 108.19 | 1126.96 | | 10 | 吉林化纤 | 2025-09-22 一 | 4.40 | 4.40 | 4.74 | 4.84 | 4.34 | 7.73% | 17.71% | 4351982 | 205763万 | 116.51 | 116.55 | 1214.04 | | 11 | 吉林化纤 | 2025-09-23 二 | 4.60 | 4.74 | 4.49 | 4.63 | 4.37 | -5.27% | 12.61% | 3099838 | 138844万 | 110.37 | 110.4 | 1150.01 | | 12 | 吉林化纤 | 2025-09-24 三 | 4.47 | 4.49 | 4.40 | 4.47 | 4.32 | -2.00% | 6.14% | 1509700 | 66034万 | 108.15 | 108.19 | 1126.96 | | 13 | 吉林化纤 | 2025-09-25 四 | 4.39 | 4.40 | 4.29 | 4.43 | 4.28 | -2.50% | 4.73% | 1161598 | 50378万 | 105.45 | 105.49 | 1098.78 | | 14 | 吉林化纤 | 2025-09-26 五 | 4.27 | 4.29 | 4.32 | 4.43 | 4.23 | 0.70% | 5.08% | 1248892 | 54368万 | 106.19 | 106.22 | 1106.47 | | 15 | 吉林化纤 | 2025-09-29 一 | 4.29 | 4.32 | 4.24 | 4.31 | 4.18 | -1.85% | 3.90% | 958042 | 40501万 | 104.22 | 104.26 | 1085.98 | | 16 | 吉林化纤 | 2025-10-09 四 | 4.22 | 4.22 | 4.27 | 4.29 | 4.18 | 1.18% | 3.16% | 775966 | 32884万 | 104.96 | 104.99 | 1093.66 | | 17 | 吉林化纤 | 2025-10-10 五 | 4.26 | 4.27 | 4.30 | 4.35 | 4.23 | 0.70% | 3.17% | 779966 | 33526万 | 105.7 | 105.73 | 1101.34 | | 18 | 吉林化纤 | 2025-10-13 一 | 4.14 | 4.30 | 4.24 | 4.25 | 4.10 | -1.40% | 3.13% | 769951 | 32205万 | 104.22 | 104.26 | 1085.98 | | 19 | 吉林化纤 | 2025-10-14 二 | 4.25 | 4.24 | 4.16 | 4.29 | 4.14 | -1.89% | 3.28% | 807375 | 33992万 | 102.25 | 102.29 | 1065.49 | | 20 | 吉林化纤 | 2025-10-15 三 | 4.18 | 4.16 | 4.19 | 4.20 | 4.13 | 0.72% | 1.88% | 461721 | 19246万 | 102.99 | 103.03 | 1073.17 | | 21 | 吉林化纤 | 2025-10-16 四 | 4.18 | 4.19 | 4.12 | 4.18 | 4.11 | -1.67% | 2.20% | 541609 | 22385万 | 101.27 | 101.31 | 1055.24 | | 22 | 吉林化纤 | 2025-10-17 五 | 4.11 | 4.12 | 4.02 | 4.14 | 4.01 | -2.43% | 2.37% | 582485 | 23706万 | 98.81 | 98.85 | 1029.63 | | 23 | 吉林化纤 | 2025-10-20 一 | 4.05 | 4.02 | 4.06 | 4.07 | 4.02 | 1.00% | 1.38% | 338063 | 13670万 | 99.8 | 99.83 | 1039.87 | | 24 | 吉林化纤 | 2025-10-21 二 | 4.05 | 4.06 | 4.07 | 4.09 | 4.03 | 0.25% | 1.42% | 349580 | 14226万 | 100.04 | 100.08 | 1042.44 | | 25 | 吉林化纤 | 2025-10-22 三 | 4.06 | 4.07 | 4.09 | 4.14 | 4.05 | 0.49% | 1.62% | 397983 | 16359万 | 100.53 | 100.57 | 1047.56 | | 26 | 吉林化纤 | 2025-10-23 四 | 4.08 | 4.09 | 4.13 | 4.14 | 4.04 | 0.98% | 1.66% | 408470 | 16715万 | 101.52 | 101.55 | 1057.8 | | 27 | 吉林化纤 | 2025-10-24 五 | 4.14 | 4.13 | 4.11 | 4.15 | 4.09 | -0.48% | 1.27% | 313103 | 12876万 | 101.03 | 101.06 | 1052.68 | | 28 | 吉林化纤 | 2025-10-27 一 | 4.12 | 4.11 | 4.09 | 4.13 | 4.08 | -0.49% | 1.58% | 388305 | 15914万 | 100.53 | 100.57 | 1047.56 | | 29 | 吉林化纤 | 2025-10-28 二 | 4.06 | 4.09 | 4.06 | 4.10 | 4.05 | -0.73% | 1.30% | 318500 | 12967万 | 99.8 | 99.83 | 1039.87 | | 30 | 吉林化纤 | 2025-10-29 三 | 4.07 | 4.06 | 4.08 | 4.09 | 4.04 | 0.49% | 1.35% | 332784 | 13528万 | 100.29 | 100.32 | 1045 | | 31 | 吉林化纤 | 2025-10-30 四 | 4.09 | 4.08 | 4.15 | 4.18 | 4.05 | 1.72% | 2.87% | 706125 | 29090万 | 102.01 | 102.04 | -5924.09 | | 32 | 吉林化纤 | 2025-10-31 五 | 4.09 | 4.15 | 4.08 | 4.12 | 4.07 | -1.69% | 2.04% | 501898 | 20532万 | 100.29 | 100.32 | -5824.16 | | 33 | 吉林化纤 | 2025-11-03 一 | 4.09 | 4.08 | 4.14 | 4.14 | 4.05 | 1.47% | 1.97% | 484610 | 19857万 | 101.76 | 101.8 | -5909.81 | | 34 | 吉林化纤 | 2025-11-04 二 | 4.14 | 4.14 | 4.20 | 4.24 | 4.10 | 1.45% | 3.61% | 886860 | 37125万 | 103.24 | 103.27 | -5995.46 | | 35 | 吉林化纤 | 2025-11-05 三 | 4.35 | 4.20 | 4.30 | 4.49 | 4.26 | 2.38% | 5.37% | 1319272 | 57272万 | 105.7 | 105.73 | -6138.21 | | 36 | 吉林化纤 | 2025-11-06 四 | 4.29 | 4.30 | 4.24 | 4.33 | 4.23 | -1.40% | 3.03% | 745023 | 31671万 | 104.22 | 104.26 | -6052.56 | | 37 | 吉林化纤 | 2025-11-07 五 | 4.22 | 4.24 | 4.24 | 4.30 | 4.22 | 0.00% | 2.12% | 522122 | 22206万 | 104.22 | 104.26 | -6052.56 | | 38 | 吉林化纤 | 2025-11-10 一 | 4.23 | 4.24 | 4.33 | 4.36 | 4.22 | 2.12% | 3.36% | 825633 | 35665万 | 106.43 | 106.47 | -6181.03 | | 39 | 吉林化纤 | 2025-11-11 二 | 4.35 | 4.33 | 4.27 | 4.35 | 4.26 | -1.39% | 2.30% | 566265 | 24291万 | 104.96 | 104.99 | -6095.38 | | 40 | 吉林化纤 | 2025-11-12 三 | 4.27 | 4.27 | 4.17 | 4.27 | 4.16 | -2.34% | 2.71% | 664901 | 27884万 | 102.5 | 102.53 | -5952.64 | | 41 | 吉林化纤 | 2025-11-13 四 | 4.19 | 4.17 | 4.29 | 4.31 | 4.18 | 2.88% | 3.54% | 870305 | 37105万 | 105.45 | 105.49 | -6123.93 | | 42 | 吉林化纤 | 2025-11-14 五 | 4.21 | 4.29 | 4.14 | 4.27 | 4.14 | -3.50% | 4.02% | 988260 | 41389万 | 101.76 | 101.8 | -5909.81 | | 43 | 吉林化纤 | 2025-11-17 一 | 4.12 | 4.14 | 4.15 | 4.17 | 4.09 | 0.24% | 2.21% | 542350 | 22378万 | 102.01 | 102.04 | -5924.09 | | 44 | 吉林化纤 | 2025-11-18 二 | 4.14 | 4.15 | 4.07 | 4.14 | 4.04 | -1.93% | 2.65% | 652211 | 26577万 | 100.04 | 100.08 | -5809.89 | | 45 | 吉林化纤 | 2025-11-19 三 | 4.06 | 4.07 | 4.05 | 4.10 | 4.03 | -0.49% | 1.59% | 390662 | 15819万 | 99.55 | 99.58 | -5781.34 | | 46 | 吉林化纤 | 2025-11-20 四 | 4.05 | 4.05 | 4.03 | 4.07 | 4.02 | -0.49% | 1.17% | 288743 | 11657万 | 99.06 | 99.09 | -5752.79 | | 47 | 吉林化纤 | 2025-11-21 五 | 4.01 | 4.03 | 3.91 | 4.04 | 3.83 | -2.98% | 3.27% | 804119 | 31482万 | 96.11 | 96.14 | -5581.49 | | 48 | 吉林化纤 | 2025-11-24 一 | 3.91 | 3.91 | 3.91 | 3.92 | 3.84 | 0.00% | 1.51% | 371502 | 14428万 | 96.11 | 96.14 | -5581.49 | | 49 | 吉林化纤 | 2025-11-25 二 | 3.92 | 3.91 | 3.89 | 3.93 | 3.88 | -0.51% | 1.96% | 482275 | 18827万 | 95.62 | 95.65 | -5552.94 | | 50 | 吉林化纤 | 2025-11-26 三 | 3.89 | 3.89 | 3.90 | 3.93 | 3.87 | 0.26% | 1.24% | 303574 | 11859万 | 95.86 | 95.9 | -5567.21 | | 51 | 吉林化纤 | 2025-11-27 四 | 3.89 | 3.90 | 3.88 | 3.91 | 3.87 | -0.51% | 1.03% | 252869 | 9846万 | 95.37 | 95.4 | -5538.66 | | 52 | 吉林化纤 | 2025-11-28 五 | 3.88 | 3.88 | 3.90 | 3.91 | 3.84 | 0.52% | 1.14% | 281435 | 10917万 | 95.86 | 95.9 | -5567.21 | | 53 | 吉林化纤 | 2025-12-01 一 | 3.89 | 3.90 | 3.92 | 3.92 | 3.88 | 0.51% | 1.18% | 289054 | 11304万 | 96.35 | 96.39 | -5595.76 | | 54 | 吉林化纤 | 2025-12-02 二 | 3.92 | 3.92 | 3.89 | 3.92 | 3.87 | -0.77% | 1.02% | 251187 | 9765万 | 95.62 | 95.65 | -5552.94 | | 55 | 吉林化纤 | 2025-12-03 三 | 3.88 | 3.89 | 3.84 | 3.90 | 3.83 | -1.29% | 1.31% | 321786 | 12413万 | 94.39 | 94.42 | -5481.56 | | 56 | 吉林化纤 | 2025-12-04 四 | 3.84 | 3.84 | 3.79 | 3.85 | 3.78 | -1.30% | 1.36% | 333632 | 12709万 | 93.16 | 93.19 | -5410.19 | | 57 | 吉林化纤 | 2025-12-05 五 | 3.78 | 3.79 | 3.85 | 3.85 | 3.77 | 1.58% | 1.19% | 293301 | 11215万 | 94.63 | 94.67 | -5495.84 | | 58 | 吉林化纤 | 2025-12-08 一 | 3.84 | 3.85 | 3.84 | 3.87 | 3.83 | -0.26% | 0.98% | 241563 | 9299万 | 94.39 | 94.42 | -5481.56 | | 59 | 吉林化纤 | 2025-12-09 二 | 3.86 | 3.84 | 3.85 | 3.90 | 3.84 | 0.26% | 1.31% | 321240 | 12418万 | 94.63 | 94.67 | -5495.84 | | 60 | 吉林化纤 | 2025-12-10 三 | 3.83 | 3.85 | 3.84 | 3.86 | 3.81 | -0.26% | 0.93% | 229756 | 8801万 | 94.39 | 94.42 | -5481.56 | | 61 | 吉林化纤 | 2025-12-11 四 | 3.83 | 3.84 | 3.98 | 4.19 | 3.80 | 3.65% | 4.87% | 1196309 | 47713万 | 97.83 | 97.86 | -5681.41 | | 62 | 吉林化纤 | 2025-12-12 五 | 3.93 | 3.98 | 3.97 | 4.02 | 3.92 | -0.25% | 2.07% | 508321 | 20246万 | 97.58 | 97.62 | -5667.14 | | 63 | 吉林化纤 | 2025-12-15 一 | 3.95 | 3.97 | 4.11 | 4.17 | 3.94 | 3.53% | 3.84% | 943820 | 38462万 | 101.03 | 101.06 | -5866.99 | | 64 | 吉林化纤 | 2025-12-16 二 | 4.07 | 4.11 | 4.03 | 4.07 | 3.99 | -1.95% | 2.65% | 650900 | 26143万 | 99.06 | 99.09 | -5752.79 | | 65 | 吉林化纤 | 2025-12-17 三 | 4.03 | 4.03 | 4.00 | 4.04 | 3.94 | -0.74% | 1.78% | 437570 | 17394万 | 98.32 | 98.35 | -5709.96 | | 66 | 吉林化纤 | 2025-12-18 四 | 3.97 | 4.00 | 4.02 | 4.10 | 3.96 | 0.50% | 1.87% | 458943 | 18581万 | 98.81 | 98.85 | -5738.51 | | 67 | 吉林化纤 | 2025-12-19 五 | 4.00 | 4.02 | 4.08 | 4.10 | 4.00 | 1.49% | 2.58% | 635237 | 25856万 | 100.29 | 100.32 | -5824.16 | | 68 | 吉林化纤 | 2025-12-22 一 | 4.08 | 4.08 | 4.07 | 4.12 | 4.06 | -0.25% | 1.75% | 430322 | 17581万 | 100.04 | 100.08 | -5809.89 | | 69 | 吉林化纤 | 2025-12-23 二 | 4.07 | 4.07 | 4.02 | 4.12 | 4.00 | -1.23% | 1.71% | 419400 | 16936万 | 98.81 | 98.85 | -5738.51 | | 70 | 吉林化纤 | 2025-12-24 三 | 4.00 | 4.02 | 4.09 | 4.14 | 3.98 | 1.74% | 2.39% | 586580 | 23889万 | 100.53 | 100.57 | -5838.44 | | 71 | 吉林化纤 | 2025-12-25 四 | 4.08 | 4.09 | 4.09 | 4.10 | 4.06 | 0.00% | 1.74% | 427237 | 17453万 | 100.53 | 100.57 | -5838.44 | | 72 | 吉林化纤 | 2025-12-26 五 | 4.09 | 4.09 | 4.23 | 4.39 | 4.08 | 3.42% | 6.33% | 1555393 | 65788万 | 103.97 | 104.01 | -6038.29 | | 73 | 吉林化纤 | 2025-12-29 一 | 4.45 | 4.23 | 4.65 | 4.65 | 4.43 | 9.93% | 10.17% | 2499355 | 115735万 | 114.3 | 114.34 | -6637.83 | | 74 | 吉林化纤 | 2025-12-30 二 | 4.76 | 4.65 | 4.61 | 5.11 | 4.58 | -0.86% | 25.27% | 6210785 | 297991万 | 113.32 | 113.35 | -6580.73 | | 75 | 吉林化纤 | 2025-12-31 三 | 4.61 | 4.61 | 4.53 | 4.71 | 4.42 | -1.74% | 14.80% | 3638616 | 165698万 | 111.35 | 111.39 | -6466.53 | | 76 | 吉林化纤 | 2026-01-05 一 | 4.57 | 4.53 | 4.44 | 4.62 | 4.41 | -1.99% | 9.44% | 2319919 | 103365万 | 109.14 | 109.17 | -6338.06 | | 77 | 吉林化纤 | 2026-01-06 二 | 4.42 | 4.44 | 4.48 | 4.49 | 4.36 | 0.90% | 7.66% | 1882223 | 83606万 | 110.12 | 110.16 | -6395.16 | | 78 | 吉林化纤 | 2026-01-07 三 | 4.49 | 4.48 | 4.55 | 4.60 | 4.48 | 1.56% | 8.19% | 2013422 | 91425万 | 111.84 | 111.88 | -6495.08 | | 79 | 吉林化纤 | 2026-01-08 四 | 4.49 | 4.55 | 4.65 | 4.77 | 4.48 | 2.20% | 9.30% | 2286286 | 106317万 | 114.3 | 114.34 | -6637.83 | | 80 | 吉林化纤 | 2026-01-09 五 | 4.65 | 4.65 | 4.62 | 4.72 | 4.57 | -0.65% | 7.06% | 1735505 | 80255万 | 113.56 | 113.6 | -6595.01 | | 81 | 吉林化纤 | 2026-01-12 一 | 4.70 | 4.62 | 4.77 | 4.80 | 4.66 | 3.25% | 8.49% | 2085987 | 98617万 | 117.25 | 117.29 | -6809.13 | | 82 | 吉林化纤 | 2026-01-13 二 | 4.70 | 4.77 | 4.54 | 4.71 | 4.52 | -4.82% | 7.17% | 1762179 | 80865万 | 111.59 | 111.63 | -6480.81 | | 83 | 吉林化纤 | 2026-01-14 三 | 4.56 | 4.54 | 4.52 | 4.63 | 4.46 | -0.44% | 6.08% | 1494001 | 68090万 | 111.1 | 111.14 | -6452.26 | | 84 | 吉林化纤 | 2026-01-15 四 | 4.48 | 4.52 | 4.45 | 4.53 | 4.41 | -1.55% | 4.04% | 993439 | 44229万 | 109.38 | 109.42 | -6352.33 | | 85 | 吉林化纤 | 2026-01-16 五 | 4.47 | 4.45 | 4.58 | 4.65 | 4.36 | 2.92% | 8.00% | 1966992 | 88796万 | 112.58 | 112.62 | -6537.91 | | 86 | 吉林化纤 | 2026-01-19 一 | 4.70 | 4.58 | 4.71 | 4.73 | 4.53 | 2.84% | 8.38% | 2059115 | 95835万 | 115.77 | 115.81 | -6723.48 | | 87 | 吉林化纤 | 2026-01-20 二 | 4.69 | 4.71 | 4.75 | 4.75 | 4.62 | 0.85% | 6.14% | 1510453 | 70631万 | 116.76 | 116.8 | -6780.58 | | 88 | 吉林化纤 | 2026-01-21 三 | 4.73 | 4.75 | 4.68 | 4.73 | 4.61 | -1.47% | 4.79% | 1176202 | 54899万 | 115.04 | 115.08 | -6680.66 | | 89 | 吉林化纤 | 2026-01-22 四 | 4.69 | 4.68 | 4.81 | 4.83 | 4.65 | 2.78% | 7.24% | 1778982 | 84742万 | 118.23 | 118.27 | -6866.23 | | 90 | 吉林化纤 | 2026-01-23 五 | 4.86 | 4.81 | 4.99 | 5.06 | 4.81 | 3.74% | 10.32% | 2537596 | 125767万 | 122.66 | 122.7 | -7123.18 | | 91 | 吉林化纤 | 2026-01-26 一 | 4.99 | 4.99 | 4.89 | 5.09 | 4.85 | -2.00% | 8.43% | 2071028 | 102780万 | 120.2 | 120.24 | -6980.43 | | 92 | 吉林化纤 | 2026-01-27 二 | 4.86 | 4.89 | 4.92 | 4.96 | 4.80 | 0.61% | 5.83% | 1434164 | 69978万 | 120.94 | 120.98 | -7023.25 | | 93 | 吉林化纤 | 2026-01-28 三 | 4.90 | 4.92 | 4.85 | 4.95 | 4.81 | -1.42% | 4.19% | 1030867 | 50216万 | 119.21 | 119.26 | -6923.33 | | 94 | 吉林化纤 | 2026-01-29 四 | 4.84 | 4.85 | 4.91 | 5.03 | 4.80 | 1.24% | 5.60% | 1375844 | 67917万 | 120.69 | 120.73 | -7008.98 | | 95 | 吉林化纤 | 2026-01-30 五 | 4.86 | 4.91 | 4.82 | 4.89 | 4.63 | -1.83% | 5.97% | 1468513 | 69791万 | 118.48 | 118.52 | -6880.5 | | 96 | 吉林化纤 | 2026-02-02 一 | 4.77 | 4.82 | 4.58 | 4.79 | 4.58 | -4.98% | 4.45% | 1094296 | 50985万 | 112.58 | 112.62 | -6537.91 | | 97 | 吉林化纤 | 2026-02-03 二 | 4.69 | 4.58 | 4.68 | 4.73 | 4.59 | 2.18% | 3.63% | 891800 | 41652万 | 115.04 | 115.08 | -6680.66 | | 98 | 吉林化纤 | 2026-02-04 三 | 4.68 | 4.68 | 4.70 | 4.73 | 4.63 | 0.43% | 2.59% | 636766 | 29794万 | 115.53 | 115.57 | -6709.21 |
|
行情刷新 | 流通股东
 |
