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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.55 | 20.86 | 20.38 | 20.74 | +1.02% | 0.51 | 1.39% |
| 2025-12-16 | 21.08 | 21.08 | 20.52 | 20.53 | -1.86% | 0.38 | 1.03% |
| 2025-12-15 | 21.25 | 21.35 | 20.88 | 20.92 | -1.55% | 0.42 | 1.12% |
| 2025-12-12 | 21.24 | 21.29 | 20.62 | 21.25 | +0.95% | 0.43 | 1.16% |
| 2025-12-11 | 21.80 | 21.80 | 21.00 | 21.05 | -3.04% | 0.68 | 1.81% |
| 2025-12-10 | 21.72 | 21.82 | 21.58 | 21.71 | -0.09% | 0.38 | 0.98% |
| 2025-12-09 | 21.97 | 22.09 | 21.70 | 21.73 | -1.36% | 0.47 | 1.21% |
| 2025-12-08 | 22.00 | 22.11 | 21.79 | 22.03 | +0.14% | 0.49 | 1.27% |
| 2025-12-05 | 22.11 | 22.11 | 21.74 | 22.00 | -0.32% | 0.47 | 1.22% |
| 2025-12-04 | 22.45 | 22.45 | 22.01 | 22.07 | -2.22% | 0.53 | 1.35% |
| 2025-12-03 | 22.85 | 23.01 | 22.36 | 22.57 | -1.14% | 0.50 | 1.26% |
| 2025-12-02 | 23.50 | 23.50 | 22.81 | 22.83 | -2.97% | 0.81 | 1.99% |
| 2025-12-01 | 22.25 | 23.83 | 22.22 | 23.53 | +5.90% | 1.96 | 4.79% |
| 2025-11-28 | 22.25 | 22.30 | 21.97 | 22.22 | -0.71% | 0.40 | 1.03% |
| 2025-11-27 | 22.23 | 22.48 | 22.08 | 22.38 | +1.31% | 0.61 | 1.54% |
| 2025-11-26 | 22.49 | 22.49 | 22.00 | 22.09 | -0.32% | 0.66 | 1.68% |
| 2025-11-25 | 21.78 | 22.86 | 21.75 | 22.16 | +1.74% | 0.83 | 2.10% |
| 2025-11-24 | 21.85 | 22.08 | 21.38 | 21.78 | -0.32% | 0.58 | 1.51% |
| 2025-11-21 | 22.55 | 22.88 | 21.82 | 21.85 | -4.08% | 1.00 | 2.55% |
| 2025-11-20 | 22.05 | 23.50 | 22.00 | 22.78 | +3.31% | 1.45 | 3.61% |