宜宾纸业 sh.600793
15.13
+1.27%
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 | 14.91 | 15.25 | 14.74 | 15.13 | +1.27% | 0.41 | 1.55% |
| 2026-05-21 | 15.45 | 15.68 | 14.90 | 14.94 | -3.74% | 0.61 | 2.26% |
| 2026-05-20 | 15.92 | 15.93 | 15.45 | 15.52 | -3.00% | 0.44 | 1.58% |
| 2026-05-19 | 16.01 | 16.18 | 15.79 | 16.00 | +0.88% | 0.33 | 1.15% |
| 2026-05-18 | 15.91 | 16.06 | 15.72 | 15.86 | -0.88% | 0.38 | 1.37% |
| 2026-05-15 | 15.85 | 16.45 | 15.85 | 16.00 | +0.57% | 0.59 | 2.07% |
| 2026-05-14 | 16.18 | 16.19 | 15.88 | 15.91 | -1.55% | 0.38 | 1.33% |
| 2026-05-13 | 16.22 | 16.23 | 15.95 | 16.16 | +0.25% | 0.39 | 1.38% |
| 2026-05-12 | 16.46 | 16.57 | 16.06 | 16.12 | -2.07% | 0.50 | 1.75% |
| 2026-05-11 | 16.68 | 16.79 | 16.35 | 16.46 | -0.66% | 0.63 | 2.17% |
| 2026-05-08 | 16.51 | 16.77 | 16.23 | 16.57 | +0.55% | 0.69 | 2.35% |
| 2026-05-07 | 15.88 | 17.09 | 15.71 | 16.48 | +4.97% | 1.59 | 5.49% |
| 2026-05-06 | 16.30 | 16.46 | 15.59 | 15.70 | -3.74% | 1.19 | 4.27% |
| 2026-04-30 | 17.04 | 17.29 | 16.06 | 16.31 | -8.58% | 1.80 | 6.22% |
| 2026-04-29 | 17.42 | 17.99 | 17.40 | 17.84 | +2.41% | 0.59 | 1.87% |
| 2026-04-28 | 17.82 | 17.99 | 17.26 | 17.42 | -2.90% | 0.59 | 1.92% |
| 2026-04-27 | 17.85 | 17.98 | 17.53 | 17.94 | +0.79% | 0.42 | 1.32% |
| 2026-04-24 | 18.09 | 18.17 | 17.73 | 17.80 | -2.20% | 0.60 | 1.90% |
| 2026-04-23 | 18.79 | 18.79 | 18.02 | 18.20 | -2.99% | 0.77 | 2.38% |
| 2026-04-22 | 19.00 | 19.03 | 18.64 | 18.76 | -1.00% | 0.40 | 1.21% |