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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.76 | 5.89 | 5.73 | 5.87 | +1.91% | 0.76 | 0.98% |
| 2025-12-16 | 5.93 | 5.95 | 5.72 | 5.76 | -3.68% | 1.08 | 1.40% |
| 2025-12-15 | 5.89 | 6.04 | 5.88 | 5.98 | +1.87% | 0.91 | 1.14% |
| 2025-12-12 | 5.89 | 5.99 | 5.82 | 5.87 | -0.84% | 1.53 | 1.94% |
| 2025-12-11 | 6.00 | 6.07 | 5.89 | 5.92 | -1.33% | 0.83 | 1.04% |
| 2025-12-10 | 5.90 | 6.04 | 5.90 | 6.00 | +0.50% | 0.87 | 1.09% |
| 2025-12-09 | 6.00 | 6.06 | 5.85 | 5.97 | -0.33% | 1.38 | 1.74% |
| 2025-12-08 | 6.23 | 6.24 | 5.84 | 5.99 | -4.01% | 2.46 | 3.07% |
| 2025-12-05 | 6.28 | 6.32 | 6.10 | 6.24 | -0.48% | 1.36 | 1.63% |
| 2025-12-04 | 6.24 | 6.31 | 6.16 | 6.27 | +0.64% | 1.05 | 1.26% |
| 2025-12-03 | 6.25 | 6.33 | 6.19 | 6.23 | +0.16% | 1.18 | 1.42% |
| 2025-12-02 | 6.46 | 6.46 | 6.18 | 6.22 | -3.42% | 1.75 | 2.09% |
| 2025-12-01 | 6.35 | 6.49 | 6.27 | 6.44 | +1.42% | 1.93 | 2.26% |
| 2025-11-28 | 6.30 | 6.39 | 6.15 | 6.35 | 0.00% | 2.53 | 3.02% |
| 2025-11-27 | 6.06 | 6.38 | 6.04 | 6.35 | +5.13% | 2.97 | 3.55% |
| 2025-11-26 | 6.09 | 6.10 | 5.86 | 6.04 | 0.00% | 1.48 | 1.85% |
| 2025-11-25 | 5.89 | 6.17 | 5.85 | 6.04 | +2.55% | 2.05 | 2.53% |
| 2025-11-24 | 5.74 | 5.94 | 5.70 | 5.89 | +3.70% | 1.58 | 2.02% |
| 2025-11-21 | 5.93 | 5.93 | 5.65 | 5.68 | -4.05% | 1.24 | 1.62% |
| 2025-11-20 | 5.79 | 5.97 | 5.71 | 5.92 | +2.25% | 1.61 | 2.06% |