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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.11 | 5.15 | 5.05 | 5.13 | +0.39% | 0.50 | 0.73% |
| 2025-09-15 | 5.20 | 5.23 | 5.10 | 5.11 | -1.54% | 0.67 | 0.97% |
| 2025-09-12 | 5.28 | 5.30 | 5.18 | 5.19 | -1.70% | 0.62 | 0.89% |
| 2025-09-11 | 5.21 | 5.32 | 5.14 | 5.28 | +1.34% | 0.79 | 1.12% |
| 2025-09-10 | 5.23 | 5.28 | 5.19 | 5.21 | -0.95% | 0.50 | 0.72% |
| 2025-09-09 | 5.25 | 5.29 | 5.18 | 5.26 | -0.57% | 0.67 | 0.96% |
| 2025-09-08 | 5.16 | 5.34 | 5.16 | 5.29 | +2.52% | 1.11 | 1.58% |
| 2025-09-05 | 5.15 | 5.18 | 5.06 | 5.16 | +0.78% | 0.74 | 1.09% |
| 2025-09-04 | 5.13 | 5.29 | 5.06 | 5.12 | +1.39% | 1.21 | 1.76% |
| 2025-09-03 | 5.10 | 5.28 | 5.04 | 5.05 | -0.59% | 0.67 | 0.98% |
| 2025-09-02 | 5.16 | 5.16 | 5.01 | 5.08 | -1.36% | 0.71 | 1.05% |
| 2025-09-01 | 5.15 | 5.27 | 4.98 | 5.15 | -1.53% | 1.05 | 1.54% |
| 2025-08-29 | 5.25 | 5.28 | 5.20 | 5.23 | 0.00% | 0.59 | 0.85% |
| 2025-08-28 | 5.18 | 5.26 | 5.06 | 5.23 | +0.77% | 0.82 | 1.18% |
| 2025-08-27 | 5.34 | 5.36 | 5.18 | 5.19 | -2.63% | 0.77 | 1.09% |
| 2025-08-26 | 5.23 | 5.40 | 5.21 | 5.33 | +1.91% | 0.97 | 1.37% |
| 2025-08-25 | 5.25 | 5.27 | 5.19 | 5.23 | -0.19% | 0.66 | 0.95% |
| 2025-08-22 | 5.28 | 5.30 | 5.18 | 5.24 | -0.76% | 0.61 | 0.87% |
| 2025-08-21 | 5.35 | 5.35 | 5.24 | 5.28 | -0.56% | 0.82 | 1.16% |
| 2025-08-20 | 5.17 | 5.31 | 5.08 | 5.31 | +3.31% | 1.06 | 1.53% |