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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.96 | 27.97 | 26.50 | 26.53 | -5.59% | 4.59 | 9.64% |
| 2025-07-21 | 27.70 | 28.46 | 25.85 | 28.10 | -1.78% | 3.67 | 7.52% |
| 2025-07-18 | 28.20 | 29.45 | 28.14 | 28.61 | +0.81% | 4.16 | 8.15% |
| 2025-07-17 | 28.11 | 28.63 | 27.90 | 28.38 | +0.07% | 2.73 | 5.44% |
| 2025-07-16 | 29.41 | 29.60 | 28.34 | 28.36 | -2.21% | 3.36 | 6.61% |
| 2025-07-15 | 29.88 | 30.98 | 28.90 | 29.00 | -4.23% | 6.46 | 12.41% |
| 2025-07-14 | 27.37 | 30.28 | 27.37 | 30.28 | +9.99% | 5.21 | 10.15% |
| 2025-07-11 | 27.76 | 28.52 | 27.30 | 27.53 | -1.64% | 3.28 | 6.68% |
| 2025-07-10 | 28.93 | 28.99 | 27.48 | 27.99 | -3.85% | 4.29 | 8.69% |
| 2025-07-09 | 30.25 | 31.53 | 28.84 | 29.11 | -4.56% | 5.98 | 11.28% |
| 2025-07-08 | 31.00 | 31.35 | 30.01 | 30.50 | -2.56% | 6.20 | 11.50% |
| 2025-07-07 | 28.03 | 31.72 | 28.03 | 31.30 | +7.49% | 9.06 | 16.91% |
| 2025-07-04 | 27.12 | 29.84 | 26.50 | 29.12 | +7.34% | 9.64 | 18.91% |
| 2025-07-03 | 28.98 | 29.02 | 26.70 | 27.13 | -5.11% | 8.30 | 17.20% |
| 2025-07-02 | 25.99 | 28.59 | 25.71 | 28.59 | +10.00% | 6.16 | 12.79% |
| 2025-07-01 | 25.78 | 26.24 | 25.45 | 25.99 | +0.85% | 2.66 | 5.82% |
| 2025-06-30 | 25.45 | 25.89 | 25.26 | 25.77 | +0.94% | 2.29 | 5.06% |
| 2025-06-27 | 25.20 | 26.16 | 25.10 | 25.53 | +1.27% | 3.25 | 7.18% |
| 2025-06-26 | 25.37 | 25.74 | 25.07 | 25.21 | -1.37% | 2.04 | 4.55% |
| 2025-06-25 | 25.71 | 25.99 | 25.13 | 25.56 | -0.54% | 2.30 | 5.10% |