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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.72 | 4.79 | 4.68 | 4.77 | +0.63% | 0.60 | 0.94% |
| 2025-07-21 | 4.60 | 4.77 | 4.59 | 4.74 | +3.04% | 0.83 | 1.32% |
| 2025-07-18 | 4.59 | 4.61 | 4.56 | 4.60 | +0.66% | 0.25 | 0.40% |
| 2025-07-17 | 4.60 | 4.63 | 4.54 | 4.57 | -0.44% | 0.30 | 0.49% |
| 2025-07-16 | 4.60 | 4.62 | 4.57 | 4.59 | 0.00% | 0.29 | 0.46% |
| 2025-07-15 | 4.64 | 4.65 | 4.55 | 4.59 | -0.65% | 0.45 | 0.73% |
| 2025-07-14 | 4.58 | 4.65 | 4.58 | 4.62 | +1.32% | 0.50 | 0.82% |
| 2025-07-11 | 4.56 | 4.60 | 4.54 | 4.56 | -0.22% | 0.46 | 0.74% |
| 2025-07-10 | 4.52 | 4.58 | 4.52 | 4.57 | +1.11% | 0.37 | 0.61% |
| 2025-07-09 | 4.53 | 4.57 | 4.51 | 4.52 | -0.22% | 0.37 | 0.61% |
| 2025-07-08 | 4.48 | 4.61 | 4.46 | 4.53 | +1.33% | 0.57 | 0.94% |
| 2025-07-07 | 4.46 | 4.48 | 4.42 | 4.47 | +0.22% | 0.28 | 0.47% |
| 2025-07-04 | 4.45 | 4.49 | 4.44 | 4.46 | +0.22% | 0.31 | 0.52% |
| 2025-07-03 | 4.47 | 4.48 | 4.43 | 4.45 | -0.67% | 0.24 | 0.40% |
| 2025-07-02 | 4.39 | 4.49 | 4.37 | 4.48 | +2.04% | 0.63 | 1.05% |
| 2025-07-01 | 4.38 | 4.41 | 4.38 | 4.39 | 0.00% | 0.21 | 0.35% |
| 2025-06-30 | 4.41 | 4.41 | 4.37 | 4.39 | -0.23% | 0.32 | 0.53% |
| 2025-06-27 | 4.40 | 4.43 | 4.38 | 4.40 | 0.00% | 0.32 | 0.54% |
| 2025-06-26 | 4.42 | 4.43 | 4.38 | 4.40 | -0.23% | 0.26 | 0.44% |
| 2025-06-25 | 4.38 | 4.42 | 4.38 | 4.41 | +0.68% | 0.31 | 0.53% |