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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.36 | 22.46 | 21.99 | 22.05 | -1.61% | 0.49 | 1.25% |
| 2025-11-18 | 22.79 | 22.93 | 22.26 | 22.41 | -2.10% | 0.72 | 1.81% |
| 2025-11-17 | 23.39 | 23.39 | 22.75 | 22.89 | -1.17% | 0.62 | 1.52% |
| 2025-11-14 | 23.21 | 23.69 | 23.15 | 23.16 | -0.13% | 0.66 | 1.60% |
| 2025-11-13 | 23.07 | 23.28 | 22.90 | 23.19 | +0.04% | 0.56 | 1.37% |
| 2025-11-12 | 23.60 | 23.60 | 23.03 | 23.18 | -1.90% | 0.82 | 1.99% |
| 2025-11-11 | 23.18 | 24.08 | 23.03 | 23.63 | +1.94% | 1.28 | 3.06% |
| 2025-11-10 | 23.26 | 23.42 | 23.13 | 23.18 | -0.39% | 0.67 | 1.63% |
| 2025-11-07 | 23.17 | 23.41 | 23.02 | 23.27 | +0.39% | 0.67 | 1.63% |
| 2025-11-06 | 23.25 | 23.37 | 23.00 | 23.18 | -0.64% | 0.67 | 1.65% |
| 2025-11-05 | 23.01 | 23.65 | 22.87 | 23.33 | +0.21% | 0.66 | 1.60% |
| 2025-11-04 | 23.93 | 24.00 | 23.11 | 23.28 | -3.04% | 1.05 | 2.54% |
| 2025-11-03 | 23.60 | 24.76 | 23.60 | 24.01 | +2.74% | 1.60 | 3.75% |
| 2025-10-31 | 23.29 | 23.70 | 22.80 | 23.37 | -2.18% | 1.20 | 2.91% |
| 2025-10-30 | 23.46 | 24.07 | 23.46 | 23.89 | +0.80% | 1.09 | 2.60% |
| 2025-10-29 | 24.18 | 24.18 | 23.35 | 23.70 | -1.86% | 1.53 | 3.66% |
| 2025-10-28 | 25.10 | 25.12 | 23.81 | 24.15 | -3.75% | 2.06 | 4.79% |
| 2025-10-27 | 24.92 | 25.10 | 24.52 | 25.09 | +0.40% | 1.35 | 3.05% |
| 2025-10-24 | 25.31 | 25.52 | 24.85 | 24.99 | -1.96% | 2.02 | 4.55% |
| 2025-10-23 | 24.55 | 25.57 | 24.23 | 25.49 | +4.55% | 3.96 | 8.89% |