五洲特纸 sh.605007
14.49
+1.54%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.38 | 14.91 | 14.18 | 14.49 | +1.54% | 0.70 | 1.21% |
| 2026-05-22 | 14.08 | 14.35 | 13.98 | 14.27 | +0.99% | 0.44 | 0.77% |
| 2026-05-21 | 14.46 | 14.67 | 14.08 | 14.13 | -1.81% | 0.58 | 0.99% |
| 2026-05-20 | 14.43 | 14.54 | 14.20 | 14.39 | -1.51% | 0.55 | 0.96% |
| 2026-05-19 | 14.50 | 14.80 | 14.41 | 14.61 | +0.21% | 0.57 | 0.97% |
| 2026-05-18 | 14.96 | 15.02 | 14.46 | 14.58 | -2.54% | 0.79 | 1.35% |
| 2026-05-15 | 15.20 | 15.28 | 14.80 | 14.96 | -2.16% | 0.86 | 1.43% |
| 2026-05-14 | 15.21 | 15.44 | 15.00 | 15.29 | +0.72% | 0.86 | 1.41% |
| 2026-05-13 | 15.21 | 15.27 | 15.03 | 15.18 | -0.20% | 0.86 | 1.42% |
| 2026-05-12 | 15.50 | 15.75 | 15.15 | 15.21 | -2.00% | 0.97 | 1.58% |
| 2026-05-11 | 16.13 | 16.24 | 15.44 | 15.52 | -3.78% | 1.34 | 2.14% |
| 2026-05-08 | 15.88 | 16.18 | 15.81 | 16.13 | +1.45% | 0.79 | 1.23% |
| 2026-05-07 | 15.72 | 16.01 | 15.66 | 15.90 | +1.08% | 0.75 | 1.18% |
| 2026-05-06 | 15.86 | 15.87 | 15.46 | 15.73 | -0.82% | 0.92 | 1.46% |
| 2026-04-30 | 15.68 | 16.05 | 15.53 | 15.86 | +1.80% | 0.98 | 1.54% |
| 2026-04-29 | 15.40 | 15.71 | 15.38 | 15.58 | -0.51% | 0.78 | 1.25% |
| 2026-04-28 | 15.31 | 15.72 | 15.11 | 15.66 | +2.22% | 1.16 | 1.86% |
| 2026-04-27 | 15.50 | 15.50 | 15.20 | 15.32 | -1.23% | 0.83 | 1.35% |
| 2026-04-24 | 15.91 | 16.18 | 15.46 | 15.51 | -3.36% | 1.31 | 2.08% |
| 2026-04-23 | 15.40 | 16.25 | 15.33 | 16.05 | +3.75% | 2.17 | 3.40% |