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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.80 | 5.89 | 5.71 | 5.79 | +0.35% | 0.99 | 1.28% |
| 2025-11-18 | 5.94 | 5.96 | 5.70 | 5.77 | -2.70% | 1.66 | 2.14% |
| 2025-11-17 | 5.92 | 6.05 | 5.89 | 5.93 | -0.17% | 1.55 | 1.94% |
| 2025-11-14 | 6.05 | 6.20 | 5.93 | 5.94 | -3.10% | 2.21 | 2.75% |
| 2025-11-13 | 5.89 | 6.18 | 5.79 | 6.13 | +3.55% | 3.01 | 3.74% |
| 2025-11-12 | 5.67 | 5.94 | 5.65 | 5.92 | +3.32% | 2.44 | 3.14% |
| 2025-11-11 | 5.70 | 5.89 | 5.65 | 5.73 | +0.53% | 2.12 | 2.75% |
| 2025-11-10 | 5.59 | 5.73 | 5.57 | 5.70 | +1.97% | 2.13 | 2.81% |
| 2025-11-07 | 5.80 | 5.81 | 5.55 | 5.59 | -2.61% | 3.44 | 4.57% |
| 2025-11-06 | 5.23 | 5.74 | 5.19 | 5.74 | +9.96% | 2.96 | 3.99% |
| 2025-11-05 | 5.18 | 5.24 | 5.16 | 5.22 | 0.00% | 0.80 | 1.15% |
| 2025-11-04 | 5.17 | 5.26 | 5.12 | 5.22 | +1.56% | 1.14 | 1.64% |
| 2025-11-03 | 5.03 | 5.18 | 5.01 | 5.14 | +3.01% | 1.45 | 2.11% |
| 2025-10-31 | 4.95 | 5.03 | 4.92 | 4.99 | +0.81% | 0.86 | 1.29% |
| 2025-10-30 | 4.94 | 4.99 | 4.87 | 4.95 | +0.81% | 0.75 | 1.14% |
| 2025-10-29 | 4.94 | 4.95 | 4.88 | 4.91 | -0.61% | 0.44 | 0.67% |
| 2025-10-28 | 4.96 | 4.97 | 4.93 | 4.94 | -0.40% | 0.36 | 0.54% |
| 2025-10-27 | 4.97 | 5.02 | 4.94 | 4.96 | 0.00% | 0.50 | 0.75% |
| 2025-10-24 | 5.07 | 5.11 | 4.94 | 4.96 | -2.36% | 0.73 | 1.09% |
| 2025-10-23 | 5.01 | 5.09 | 4.97 | 5.08 | +1.40% | 0.51 | 0.76% |