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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.09 | 24.12 | 23.74 | 24.12 | +0.08% | 0.96 | 2.26% |
| 2025-09-15 | 24.29 | 24.54 | 23.95 | 24.10 | -0.74% | 1.17 | 2.73% |
| 2025-09-12 | 24.78 | 25.00 | 24.24 | 24.28 | -1.98% | 1.45 | 3.35% |
| 2025-09-11 | 24.59 | 25.10 | 24.21 | 24.77 | +0.73% | 1.71 | 3.93% |
| 2025-09-10 | 24.30 | 24.83 | 24.30 | 24.59 | -0.45% | 0.90 | 2.07% |
| 2025-09-09 | 24.30 | 24.87 | 24.09 | 24.70 | +1.11% | 1.43 | 3.29% |
| 2025-09-08 | 24.05 | 24.59 | 24.00 | 24.43 | +1.08% | 1.21 | 2.80% |
| 2025-09-05 | 24.34 | 24.49 | 23.51 | 24.17 | -0.70% | 1.63 | 3.87% |
| 2025-09-04 | 24.03 | 24.77 | 24.03 | 24.34 | +2.53% | 2.02 | 4.65% |
| 2025-09-03 | 24.69 | 24.71 | 23.69 | 23.74 | -3.81% | 1.65 | 3.87% |
| 2025-09-02 | 25.04 | 25.25 | 24.56 | 24.68 | -1.95% | 1.50 | 3.42% |
| 2025-09-01 | 25.31 | 25.77 | 25.15 | 25.17 | +0.64% | 1.81 | 4.02% |
| 2025-08-29 | 24.67 | 25.20 | 24.50 | 25.01 | +1.42% | 1.43 | 3.25% |
| 2025-08-28 | 24.70 | 25.09 | 24.00 | 24.66 | -0.12% | 1.50 | 3.46% |
| 2025-08-27 | 25.44 | 25.49 | 24.68 | 24.69 | -3.18% | 2.09 | 4.70% |
| 2025-08-26 | 25.62 | 25.69 | 25.44 | 25.50 | -0.47% | 1.13 | 2.49% |
| 2025-08-25 | 25.26 | 25.96 | 25.26 | 25.62 | +0.39% | 1.62 | 3.57% |
| 2025-08-22 | 25.70 | 25.70 | 25.15 | 25.52 | -1.16% | 1.89 | 4.21% |
| 2025-08-21 | 25.87 | 26.61 | 25.43 | 25.82 | +0.90% | 2.82 | 6.13% |
| 2025-08-20 | 25.25 | 25.75 | 25.10 | 25.59 | +1.35% | 1.78 | 3.94% |