博汇纸业 sh.600966
5.88
+1.20%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.18 | 5.20 | 5.08 | 5.14 | -0.58% | 0.76 | 1.11% |
| 2025-08-18 | 5.12 | 5.31 | 5.11 | 5.17 | +2.78% | 1.64 | 2.36% |
| 2025-08-15 | 4.95 | 5.05 | 4.94 | 5.03 | +1.41% | 0.53 | 0.79% |
| 2025-08-14 | 5.05 | 5.11 | 4.95 | 4.96 | -2.36% | 0.74 | 1.11% |
| 2025-08-13 | 5.07 | 5.26 | 5.05 | 5.08 | +0.40% | 0.69 | 1.01% |
| 2025-08-12 | 5.10 | 5.11 | 5.05 | 5.06 | -0.59% | 0.34 | 0.50% |
| 2025-08-11 | 5.08 | 5.13 | 5.07 | 5.09 | 0.00% | 0.47 | 0.70% |
| 2025-08-08 | 5.17 | 5.17 | 5.08 | 5.09 | -0.78% | 0.48 | 0.71% |
| 2025-08-07 | 5.25 | 5.26 | 5.12 | 5.13 | -2.29% | 0.74 | 1.06% |
| 2025-08-06 | 5.03 | 5.27 | 4.98 | 5.25 | +4.37% | 1.29 | 1.87% |
| 2025-08-05 | 5.06 | 5.07 | 4.97 | 5.03 | -0.40% | 0.50 | 0.75% |
| 2025-08-04 | 5.04 | 5.11 | 4.99 | 5.05 | +1.00% | 0.90 | 1.33% |
| 2025-08-01 | 4.88 | 5.06 | 4.87 | 5.00 | +2.46% | 0.93 | 1.39% |
| 2025-07-31 | 5.09 | 5.09 | 4.85 | 4.88 | -4.31% | 0.96 | 1.46% |
| 2025-07-30 | 5.02 | 5.18 | 4.99 | 5.10 | +1.59% | 0.97 | 1.42% |
| 2025-07-29 | 5.05 | 5.11 | 4.96 | 5.02 | -0.59% | 0.90 | 1.35% |
| 2025-07-28 | 5.00 | 5.15 | 4.96 | 5.05 | -0.20% | 1.14 | 1.69% |
| 2025-07-25 | 5.02 | 5.37 | 4.96 | 5.06 | +1.61% | 2.04 | 2.97% |
| 2025-07-24 | 4.83 | 4.99 | 4.80 | 4.98 | +2.89% | 0.86 | 1.30% |
| 2025-07-23 | 4.80 | 4.94 | 4.79 | 4.84 | +1.47% | 0.93 | 1.43% |