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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.80 | 20.82 | 20.55 | 20.68 | -0.29% | 0.50 | 1.38% |
| 2026-01-15 | 20.74 | 20.97 | 20.66 | 20.74 | +0.05% | 0.63 | 1.71% |
| 2026-01-14 | 20.94 | 21.06 | 20.63 | 20.73 | -0.58% | 0.99 | 2.68% |
| 2026-01-13 | 21.25 | 21.29 | 20.72 | 20.85 | -1.88% | 1.11 | 2.99% |
| 2026-01-12 | 21.19 | 21.30 | 21.08 | 21.25 | +0.28% | 0.92 | 2.47% |
| 2026-01-09 | 21.20 | 21.26 | 20.90 | 21.19 | +0.05% | 0.95 | 2.55% |
| 2026-01-08 | 21.01 | 21.26 | 20.95 | 21.18 | +0.43% | 0.64 | 1.70% |
| 2026-01-07 | 21.29 | 21.33 | 21.03 | 21.09 | -0.52% | 0.77 | 2.05% |
| 2026-01-06 | 21.15 | 21.25 | 20.96 | 21.20 | +0.66% | 0.81 | 2.17% |
| 2026-01-05 | 21.08 | 21.14 | 20.90 | 21.06 | -0.19% | 0.76 | 2.03% |
| 2025-12-31 | 21.71 | 21.92 | 20.90 | 21.10 | -3.39% | 1.21 | 3.24% |
| 2025-12-30 | 22.18 | 22.24 | 21.79 | 21.84 | -1.93% | 1.15 | 2.96% |
| 2025-12-29 | 22.50 | 22.66 | 22.15 | 22.27 | -1.11% | 1.31 | 3.29% |
| 2025-12-26 | 23.41 | 23.76 | 22.47 | 22.52 | -3.80% | 2.97 | 7.34% |
| 2025-12-25 | 21.28 | 23.41 | 21.23 | 23.41 | +10.01% | 2.77 | 6.92% |
| 2025-12-24 | 20.68 | 21.42 | 20.58 | 21.28 | +2.41% | 0.72 | 1.92% |
| 2025-12-23 | 21.12 | 21.12 | 20.65 | 20.78 | -1.05% | 0.39 | 1.07% |
| 2025-12-22 | 21.10 | 21.17 | 20.93 | 21.00 | -0.24% | 0.34 | 0.91% |
| 2025-12-19 | 20.88 | 21.24 | 20.70 | 21.05 | +0.86% | 0.37 | 1.00% |
| 2025-12-18 | 20.62 | 20.94 | 20.58 | 20.87 | +0.63% | 0.43 | 1.16% |