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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.30 | 25.48 | 24.96 | 25.25 | -0.20% | 1.43 | 3.21% |
| 2025-08-18 | 25.08 | 25.42 | 24.89 | 25.30 | +0.76% | 1.41 | 3.17% |
| 2025-08-15 | 24.85 | 25.14 | 24.53 | 25.11 | +0.32% | 1.27 | 2.87% |
| 2025-08-14 | 25.35 | 25.60 | 25.00 | 25.03 | -1.65% | 1.33 | 2.97% |
| 2025-08-13 | 25.82 | 25.99 | 25.40 | 25.45 | -1.47% | 1.74 | 3.85% |
| 2025-08-12 | 25.86 | 26.30 | 25.69 | 25.83 | +0.12% | 1.29 | 2.81% |
| 2025-08-11 | 26.00 | 26.00 | 25.60 | 25.80 | -1.49% | 1.54 | 3.38% |
| 2025-08-08 | 26.39 | 26.40 | 25.73 | 26.19 | -1.84% | 2.40 | 5.22% |
| 2025-08-07 | 25.69 | 27.28 | 25.51 | 26.68 | +3.85% | 4.19 | 8.86% |
| 2025-08-06 | 25.53 | 25.79 | 25.25 | 25.69 | +0.71% | 1.39 | 3.07% |
| 2025-08-05 | 25.11 | 25.54 | 25.11 | 25.51 | +0.91% | 1.36 | 3.03% |
| 2025-08-04 | 24.99 | 25.43 | 24.50 | 25.28 | +0.40% | 1.37 | 3.10% |
| 2025-08-01 | 24.70 | 25.51 | 24.45 | 25.18 | +1.53% | 2.11 | 4.78% |
| 2025-07-31 | 25.28 | 25.28 | 24.65 | 24.80 | -2.29% | 1.76 | 3.99% |
| 2025-07-30 | 25.34 | 25.59 | 25.18 | 25.38 | -0.43% | 1.30 | 2.91% |
| 2025-07-29 | 25.83 | 25.95 | 25.32 | 25.49 | -0.86% | 1.65 | 3.67% |
| 2025-07-28 | 25.56 | 25.80 | 25.48 | 25.71 | +0.51% | 1.32 | 2.91% |
| 2025-07-25 | 25.90 | 26.17 | 25.52 | 25.58 | -1.62% | 1.70 | 3.74% |
| 2025-07-24 | 25.80 | 26.08 | 25.75 | 26.00 | +1.09% | 1.66 | 3.63% |
| 2025-07-23 | 26.60 | 26.60 | 25.68 | 25.72 | -3.05% | 2.85 | 6.20% |