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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 35.80 | 37.16 | 35.41 | 37.16 | +10.01% | 7.04 | 10.82% |
| 2025-05-23 | 34.87 | 36.89 | 32.45 | 33.78 | +0.72% | 12.54 | 20.27% |
| 2025-05-22 | 29.50 | 33.54 | 28.47 | 33.54 | +10.00% | 10.05 | 18.39% |
| 2025-05-21 | 28.60 | 30.49 | 28.10 | 30.49 | +9.99% | 9.99 | 18.90% |
| 2025-05-20 | 26.00 | 27.72 | 26.00 | 27.72 | +10.00% | 6.36 | 13.30% |
| 2025-05-19 | 23.80 | 25.20 | 23.03 | 25.20 | +10.00% | 3.43 | 7.98% |
| 2025-05-16 | 21.80 | 23.20 | 21.26 | 22.91 | +5.09% | 3.05 | 7.71% |
| 2025-05-15 | 22.74 | 23.58 | 21.80 | 21.80 | -5.83% | 2.99 | 7.49% |
| 2025-05-14 | 22.60 | 24.29 | 22.33 | 23.15 | -1.70% | 4.17 | 10.10% |
| 2025-05-13 | 22.03 | 24.01 | 21.03 | 23.55 | +4.39% | 4.84 | 12.39% |
| 2025-05-12 | 23.70 | 24.36 | 22.51 | 22.56 | -9.80% | 4.19 | 10.20% |
| 2025-05-09 | 26.00 | 26.20 | 24.46 | 25.01 | -6.33% | 3.55 | 7.90% |
| 2025-05-08 | 25.66 | 26.75 | 25.40 | 26.70 | +2.77% | 3.87 | 8.35% |
| 2025-05-07 | 24.38 | 27.01 | 23.50 | 25.98 | +5.52% | 5.12 | 11.76% |
| 2025-05-06 | 24.09 | 24.95 | 23.90 | 24.62 | -0.93% | 4.40 | 10.19% |