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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.33 | 20.97 | 20.31 | 20.44 | +0.15% | 0.74 | 2.03% |
| 2026-02-12 | 20.75 | 21.29 | 20.40 | 20.41 | -1.54% | 1.08 | 2.93% |
| 2026-02-11 | 20.62 | 20.87 | 20.45 | 20.73 | +0.58% | 0.48 | 1.31% |
| 2026-02-10 | 20.61 | 20.82 | 20.51 | 20.61 | 0.00% | 0.40 | 1.10% |
| 2026-02-09 | 20.65 | 20.75 | 20.50 | 20.61 | +0.44% | 0.38 | 1.05% |
| 2026-02-06 | 20.39 | 20.68 | 20.30 | 20.52 | +0.20% | 0.45 | 1.23% |
| 2026-02-05 | 20.46 | 20.88 | 20.34 | 20.48 | +0.10% | 0.55 | 1.51% |
| 2026-02-04 | 20.38 | 20.55 | 20.20 | 20.46 | +0.29% | 0.44 | 1.23% |
| 2026-02-03 | 20.30 | 20.49 | 20.15 | 20.40 | +0.49% | 0.49 | 1.37% |
| 2026-02-02 | 21.08 | 21.08 | 20.26 | 20.30 | -3.88% | 0.90 | 2.46% |
| 2026-01-30 | 20.70 | 21.39 | 20.50 | 21.12 | +2.23% | 1.24 | 3.33% |
| 2026-01-29 | 20.29 | 20.95 | 20.20 | 20.66 | +1.67% | 0.85 | 2.31% |
| 2026-01-28 | 20.52 | 20.76 | 20.29 | 20.32 | -1.02% | 0.50 | 1.40% |
| 2026-01-27 | 20.90 | 20.90 | 20.20 | 20.53 | -2.00% | 0.73 | 2.01% |
| 2026-01-26 | 21.28 | 21.30 | 20.76 | 20.95 | -1.64% | 0.75 | 2.01% |
| 2026-01-23 | 21.31 | 21.39 | 21.16 | 21.30 | -0.37% | 0.75 | 1.98% |
| 2026-01-22 | 21.18 | 21.58 | 21.08 | 21.38 | +0.47% | 1.07 | 2.83% |
| 2026-01-21 | 20.79 | 21.34 | 20.63 | 21.28 | +2.36% | 1.19 | 3.19% |
| 2026-01-20 | 20.98 | 20.99 | 20.70 | 20.79 | -0.91% | 0.56 | 1.52% |
| 2026-01-19 | 20.67 | 21.04 | 20.56 | 20.98 | +1.45% | 0.81 | 2.18% |