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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.65 | 25.98 | 25.48 | 25.70 | +0.27% | 2.16 | 4.75% |
| 2025-06-23 | 25.26 | 25.94 | 24.99 | 25.63 | +1.59% | 2.09 | 4.62% |
| 2025-06-20 | 25.39 | 25.60 | 25.03 | 25.23 | -0.86% | 1.34 | 3.00% |
| 2025-06-19 | 25.72 | 26.23 | 25.28 | 25.45 | -1.85% | 1.66 | 3.64% |
| 2025-06-18 | 26.42 | 26.44 | 25.61 | 25.93 | -1.93% | 1.85 | 4.04% |
| 2025-06-17 | 26.95 | 27.20 | 26.24 | 26.44 | -1.93% | 1.65 | 3.52% |
| 2025-06-16 | 26.31 | 27.20 | 26.21 | 26.96 | +1.47% | 2.08 | 4.38% |
| 2025-06-13 | 27.69 | 27.92 | 26.40 | 26.57 | -4.08% | 3.20 | 6.73% |
| 2025-06-12 | 28.25 | 28.34 | 27.45 | 27.70 | -2.84% | 3.12 | 6.35% |
| 2025-06-11 | 28.30 | 28.75 | 28.00 | 28.51 | +0.21% | 3.05 | 6.09% |
| 2025-06-10 | 29.29 | 29.30 | 27.85 | 28.45 | -2.54% | 3.72 | 7.39% |
| 2025-06-09 | 28.66 | 29.45 | 28.66 | 29.19 | +0.48% | 3.01 | 5.86% |
| 2025-06-06 | 29.50 | 29.99 | 28.87 | 29.05 | -2.35% | 4.35 | 8.40% |
| 2025-06-05 | 30.89 | 32.27 | 29.70 | 29.75 | -5.07% | 5.94 | 11.07% |
| 2025-06-04 | 31.00 | 31.50 | 29.86 | 31.34 | +2.45% | 6.79 | 12.45% |
| 2025-06-03 | 29.66 | 31.46 | 29.66 | 30.59 | +2.75% | 5.75 | 10.61% |
| 2025-05-30 | 31.62 | 31.79 | 29.75 | 29.77 | -5.52% | 6.42 | 12.00% |
| 2025-05-29 | 33.01 | 34.74 | 31.51 | 31.51 | -5.15% | 9.75 | 16.85% |
| 2025-05-28 | 36.91 | 37.80 | 33.22 | 33.22 | -10.00% | 12.51 | 20.14% |
| 2025-05-27 | 38.00 | 40.79 | 36.30 | 36.91 | -0.67% | 15.97 | 23.52% |