青山纸业 sh.600103
4.22
+0.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.18 | 4.26 | 4.12 | 4.22 | +0.96% | 4.73 | 5.09% |
| 2026-05-21 | 4.49 | 4.53 | 4.15 | 4.18 | -7.11% | 6.74 | 7.03% |
| 2026-05-20 | 4.54 | 4.54 | 4.38 | 4.50 | -1.75% | 4.38 | 4.44% |
| 2026-05-19 | 4.56 | 4.61 | 4.43 | 4.58 | +0.66% | 5.18 | 5.19% |
| 2026-05-18 | 4.61 | 4.65 | 4.47 | 4.55 | -1.52% | 5.02 | 4.99% |
| 2026-05-15 | 4.81 | 4.84 | 4.56 | 4.62 | -3.35% | 7.90 | 7.65% |
| 2026-05-14 | 5.08 | 5.10 | 4.78 | 4.78 | -5.16% | 9.16 | 8.49% |
| 2026-05-13 | 4.85 | 5.10 | 4.83 | 5.04 | +1.82% | 12.56 | 11.43% |
| 2026-05-12 | 4.86 | 5.10 | 4.84 | 4.95 | +1.85% | 11.98 | 10.95% |
| 2026-05-11 | 4.95 | 4.98 | 4.83 | 4.86 | -1.02% | 9.48 | 8.78% |
| 2026-05-08 | 4.88 | 4.94 | 4.76 | 4.91 | +0.41% | 12.00 | 11.17% |
| 2026-05-07 | 4.70 | 4.91 | 4.63 | 4.89 | +4.71% | 14.88 | 13.98% |
| 2026-05-06 | 4.55 | 4.70 | 4.50 | 4.67 | +4.71% | 10.83 | 10.63% |
| 2026-04-30 | 4.61 | 4.64 | 4.43 | 4.46 | -4.09% | 9.48 | 9.57% |
| 2026-04-29 | 4.56 | 4.78 | 4.50 | 4.65 | +2.42% | 11.29 | 10.90% |
| 2026-04-28 | 4.70 | 4.73 | 4.51 | 4.54 | -4.42% | 11.19 | 11.05% |
| 2026-04-27 | 4.83 | 4.90 | 4.68 | 4.75 | -2.06% | 14.07 | 13.38% |
| 2026-04-24 | 5.09 | 5.14 | 4.75 | 4.85 | -5.64% | 22.97 | 21.15% |
| 2026-04-23 | 5.32 | 5.69 | 5.13 | 5.14 | -6.55% | 35.35 | 29.92% |
| 2026-04-22 | 5.50 | 5.72 | 4.98 | 5.50 | +5.77% | 39.10 | 32.65% |