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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.18 | 18.20 | 17.03 | 17.14 | -6.85% | 0.76 | 2.45% |
| 2026-03-20 | 18.68 | 19.06 | 18.36 | 18.40 | -1.92% | 0.55 | 1.66% |
| 2026-03-19 | 19.06 | 19.18 | 18.67 | 18.76 | -2.44% | 0.40 | 1.21% |
| 2026-03-18 | 19.52 | 19.52 | 18.90 | 19.23 | -1.44% | 0.56 | 1.64% |
| 2026-03-17 | 19.20 | 19.65 | 19.08 | 19.51 | +1.67% | 0.76 | 2.22% |
| 2026-03-16 | 19.05 | 19.34 | 18.94 | 19.19 | +0.68% | 0.37 | 1.09% |
| 2026-03-13 | 19.10 | 19.35 | 19.01 | 19.06 | -0.37% | 0.33 | 0.97% |
| 2026-03-12 | 19.50 | 19.54 | 19.12 | 19.13 | -2.10% | 0.41 | 1.21% |
| 2026-03-11 | 19.74 | 19.91 | 19.48 | 19.54 | -1.21% | 0.38 | 1.10% |
| 2026-03-10 | 19.51 | 19.90 | 19.51 | 19.78 | +1.44% | 0.40 | 1.14% |
| 2026-03-09 | 19.53 | 19.68 | 19.15 | 19.50 | -1.47% | 0.56 | 1.65% |
| 2026-03-06 | 19.50 | 19.84 | 19.39 | 19.79 | +0.97% | 0.47 | 1.35% |
| 2026-03-05 | 19.35 | 20.33 | 19.32 | 19.60 | +2.62% | 0.86 | 2.44% |
| 2026-03-04 | 19.10 | 19.37 | 18.86 | 19.10 | -1.29% | 0.46 | 1.35% |
| 2026-03-03 | 20.26 | 20.37 | 19.35 | 19.35 | -4.73% | 0.96 | 2.73% |
| 2026-03-02 | 20.44 | 20.65 | 19.86 | 20.31 | -2.21% | 1.16 | 3.24% |
| 2026-02-27 | 20.91 | 20.91 | 20.68 | 20.77 | -1.00% | 0.47 | 1.28% |
| 2026-02-26 | 20.94 | 21.11 | 20.75 | 20.98 | +0.38% | 0.62 | 1.67% |
| 2026-02-25 | 20.66 | 21.26 | 20.66 | 20.90 | +1.06% | 0.79 | 2.13% |
| 2026-02-24 | 20.64 | 20.68 | 20.19 | 20.68 | +1.17% | 0.63 | 1.75% |