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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.76 | 6.85 | 6.61 | 6.83 | +1.04% | 0.80 | 0.89% |
| 2026-04-20 | 6.64 | 6.77 | 6.51 | 6.76 | +2.58% | 1.06 | 1.19% |
| 2026-04-17 | 6.50 | 6.79 | 6.50 | 6.59 | +1.07% | 1.11 | 1.25% |
| 2026-04-16 | 6.39 | 6.56 | 6.37 | 6.52 | +2.03% | 0.89 | 1.03% |
| 2026-04-15 | 6.45 | 6.50 | 6.35 | 6.39 | -0.47% | 0.65 | 0.76% |
| 2026-04-14 | 6.40 | 6.45 | 6.33 | 6.42 | +1.10% | 0.73 | 0.85% |
| 2026-04-13 | 6.56 | 6.65 | 6.30 | 6.35 | -4.51% | 1.47 | 1.72% |
| 2026-04-10 | 6.61 | 6.77 | 6.51 | 6.65 | +1.53% | 0.76 | 0.85% |
| 2026-04-09 | 6.63 | 6.63 | 6.44 | 6.55 | -1.21% | 0.64 | 0.73% |
| 2026-04-08 | 6.56 | 6.67 | 6.37 | 6.63 | +5.24% | 1.14 | 1.29% |
| 2026-04-07 | 6.26 | 6.40 | 6.24 | 6.30 | +0.48% | 0.70 | 0.83% |
| 2026-04-03 | 6.41 | 6.44 | 6.24 | 6.27 | -1.72% | 0.71 | 0.85% |
| 2026-04-02 | 6.45 | 6.46 | 6.32 | 6.38 | -1.24% | 0.82 | 0.96% |
| 2026-04-01 | 6.61 | 6.64 | 6.36 | 6.46 | +0.78% | 2.19 | 2.53% |
| 2026-03-31 | 6.53 | 6.64 | 6.40 | 6.41 | -1.99% | 1.08 | 1.24% |
| 2026-03-30 | 6.61 | 6.65 | 6.31 | 6.54 | -3.25% | 1.43 | 1.66% |
| 2026-03-27 | 6.50 | 6.79 | 6.45 | 6.76 | +3.05% | 0.95 | 1.06% |
| 2026-03-26 | 6.86 | 6.86 | 6.50 | 6.56 | -3.10% | 1.22 | 1.38% |
| 2026-03-25 | 6.69 | 6.86 | 6.65 | 6.77 | +2.42% | 1.05 | 1.16% |
| 2026-03-24 | 6.62 | 6.69 | 6.47 | 6.61 | +1.85% | 0.99 | 1.12% |