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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.04 | 5.07 | 5.00 | 5.01 | -0.79% | 0.33 | 0.49% |
| 2025-10-21 | 4.96 | 5.07 | 4.95 | 5.05 | +1.81% | 0.49 | 0.73% |
| 2025-10-20 | 4.95 | 4.98 | 4.93 | 4.96 | +0.20% | 0.35 | 0.53% |
| 2025-10-17 | 5.04 | 5.04 | 4.93 | 4.95 | -0.80% | 0.45 | 0.68% |
| 2025-10-16 | 5.14 | 5.14 | 4.98 | 4.99 | -2.35% | 0.69 | 1.03% |
| 2025-10-15 | 5.02 | 5.16 | 5.02 | 5.11 | +1.39% | 0.74 | 1.08% |
| 2025-10-14 | 5.08 | 5.13 | 5.01 | 5.04 | -0.20% | 0.64 | 0.95% |
| 2025-10-13 | 5.02 | 5.09 | 4.97 | 5.05 | -2.13% | 0.84 | 1.26% |
| 2025-10-10 | 5.01 | 5.16 | 4.97 | 5.16 | +3.20% | 0.94 | 1.37% |
| 2025-10-09 | 4.96 | 5.05 | 4.96 | 5.00 | +0.81% | 0.55 | 0.83% |
| 2025-09-30 | 5.03 | 5.03 | 4.95 | 4.96 | -1.00% | 0.50 | 0.76% |
| 2025-09-29 | 4.93 | 5.06 | 4.84 | 5.01 | +1.62% | 0.70 | 1.05% |
| 2025-09-26 | 4.84 | 5.17 | 4.83 | 4.93 | +2.07% | 1.06 | 1.58% |
| 2025-09-25 | 4.88 | 4.92 | 4.82 | 4.83 | -1.23% | 0.38 | 0.58% |
| 2025-09-24 | 4.84 | 4.90 | 4.78 | 4.89 | +0.82% | 0.44 | 0.68% |
| 2025-09-23 | 4.91 | 4.95 | 4.72 | 4.85 | -1.22% | 0.71 | 1.10% |
| 2025-09-22 | 5.09 | 5.11 | 4.89 | 4.91 | -3.91% | 0.79 | 1.19% |
| 2025-09-19 | 5.03 | 5.13 | 5.00 | 5.11 | +2.20% | 0.84 | 1.24% |
| 2025-09-18 | 5.13 | 5.14 | 4.98 | 5.00 | -2.15% | 0.77 | 1.14% |
| 2025-09-17 | 5.15 | 5.20 | 5.09 | 5.11 | -0.39% | 0.52 | 0.76% |