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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.13 | 8.65 | 8.13 | 8.42 | +3.19% | 2.63 | 2.33% |
| 2026-02-12 | 8.02 | 8.57 | 7.97 | 8.16 | +2.00% | 3.17 | 2.86% |
| 2026-02-11 | 7.62 | 8.07 | 7.57 | 8.00 | +4.99% | 2.06 | 1.94% |
| 2026-02-10 | 7.58 | 7.67 | 7.45 | 7.62 | +0.53% | 0.86 | 0.85% |
| 2026-02-09 | 7.67 | 7.68 | 7.46 | 7.58 | +1.07% | 0.88 | 0.87% |
| 2026-02-06 | 7.35 | 7.74 | 7.27 | 7.50 | +1.63% | 1.29 | 1.27% |
| 2026-02-05 | 7.70 | 7.70 | 7.38 | 7.38 | -4.40% | 1.30 | 1.31% |
| 2026-02-04 | 7.29 | 7.74 | 7.27 | 7.72 | +5.46% | 1.86 | 1.85% |
| 2026-02-03 | 7.35 | 7.49 | 7.22 | 7.32 | +0.41% | 1.06 | 1.09% |
| 2026-02-02 | 7.32 | 7.53 | 7.27 | 7.29 | -2.28% | 1.89 | 1.91% |
| 2026-01-30 | 7.03 | 7.49 | 7.03 | 7.46 | +4.78% | 1.96 | 2.01% |
| 2026-01-29 | 7.55 | 7.67 | 7.08 | 7.12 | -4.94% | 2.51 | 2.58% |
| 2026-01-28 | 7.33 | 7.50 | 7.25 | 7.49 | +2.60% | 1.56 | 1.58% |
| 2026-01-27 | 7.22 | 7.40 | 7.17 | 7.30 | +0.55% | 1.55 | 1.59% |
| 2026-01-26 | 7.09 | 7.40 | 7.08 | 7.26 | +1.26% | 1.89 | 1.94% |
| 2026-01-23 | 7.12 | 7.33 | 7.01 | 7.17 | 0.00% | 1.92 | 2.00% |
| 2026-01-22 | 6.98 | 7.27 | 6.92 | 7.17 | +2.72% | 1.64 | 1.73% |
| 2026-01-21 | 6.97 | 7.03 | 6.79 | 6.98 | -0.71% | 1.48 | 1.60% |
| 2026-01-20 | 6.78 | 7.15 | 6.70 | 7.03 | +3.69% | 2.61 | 2.81% |
| 2026-01-19 | 6.58 | 6.78 | 6.52 | 6.78 | +3.51% | 1.75 | 1.95% |