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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.39 | 24.85 | 24.16 | 24.38 | -0.45% | 1.25 | 2.90% |
| 2025-10-21 | 24.09 | 24.85 | 23.91 | 24.49 | +1.66% | 1.55 | 3.60% |
| 2025-10-20 | 24.15 | 24.29 | 23.78 | 24.09 | +1.05% | 1.08 | 2.53% |
| 2025-10-17 | 23.70 | 24.03 | 23.50 | 23.84 | +0.51% | 1.06 | 2.53% |
| 2025-10-16 | 24.10 | 24.69 | 23.65 | 23.72 | -2.06% | 1.30 | 3.06% |
| 2025-10-15 | 24.17 | 24.40 | 23.78 | 24.22 | +0.67% | 1.31 | 3.08% |
| 2025-10-14 | 24.48 | 24.72 | 23.90 | 24.06 | -1.55% | 1.86 | 4.35% |
| 2025-10-13 | 23.11 | 24.95 | 22.90 | 24.44 | +2.69% | 2.70 | 6.30% |
| 2025-10-10 | 22.59 | 24.67 | 22.46 | 23.80 | +5.36% | 2.87 | 6.82% |
| 2025-10-09 | 22.50 | 22.68 | 22.15 | 22.59 | +0.85% | 0.70 | 1.76% |
| 2025-09-30 | 22.36 | 22.58 | 22.30 | 22.40 | +0.22% | 0.42 | 1.05% |
| 2025-09-29 | 22.38 | 22.52 | 22.01 | 22.35 | -0.58% | 0.65 | 1.64% |
| 2025-09-26 | 22.43 | 22.79 | 22.28 | 22.48 | -0.57% | 0.56 | 1.40% |
| 2025-09-25 | 22.42 | 23.08 | 22.41 | 22.61 | +0.09% | 0.74 | 1.85% |
| 2025-09-24 | 22.30 | 22.63 | 22.07 | 22.59 | +1.12% | 0.60 | 1.50% |
| 2025-09-23 | 22.78 | 22.78 | 21.90 | 22.34 | -1.93% | 1.09 | 2.77% |
| 2025-09-22 | 23.18 | 23.29 | 22.66 | 22.78 | -1.73% | 0.94 | 2.32% |
| 2025-09-19 | 23.12 | 23.36 | 23.06 | 23.18 | -0.69% | 0.73 | 1.79% |
| 2025-09-18 | 23.80 | 23.86 | 23.29 | 23.34 | -2.18% | 1.15 | 2.77% |
| 2025-09-17 | 24.24 | 24.24 | 23.82 | 23.86 | -1.08% | 0.91 | 2.15% |