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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.43 | 12.43 | 12.26 | 12.42 | -0.80% | 0.38 | 0.78% |
| 2025-08-19 | 12.35 | 12.52 | 12.29 | 12.52 | +1.21% | 0.39 | 0.78% |
| 2025-08-18 | 12.32 | 12.46 | 12.32 | 12.37 | +0.65% | 0.37 | 0.74% |
| 2025-08-15 | 12.18 | 12.30 | 12.17 | 12.29 | +0.74% | 0.29 | 0.59% |
| 2025-08-14 | 12.40 | 12.47 | 12.20 | 12.20 | -1.21% | 0.37 | 0.74% |
| 2025-08-13 | 12.33 | 12.44 | 12.26 | 12.35 | +0.24% | 0.48 | 0.97% |
| 2025-08-12 | 12.34 | 12.37 | 12.21 | 12.32 | -0.16% | 0.26 | 0.53% |
| 2025-08-11 | 12.31 | 12.49 | 12.31 | 12.34 | -0.24% | 0.41 | 0.83% |
| 2025-08-08 | 12.19 | 12.85 | 12.07 | 12.37 | +1.39% | 0.61 | 1.23% |
| 2025-08-07 | 12.26 | 12.33 | 12.05 | 12.20 | -0.81% | 0.48 | 0.98% |
| 2025-08-06 | 12.40 | 12.62 | 12.28 | 12.30 | -1.20% | 0.56 | 1.12% |
| 2025-08-05 | 12.08 | 12.49 | 12.04 | 12.45 | +3.49% | 0.49 | 0.99% |
| 2025-08-04 | 11.92 | 12.08 | 11.91 | 12.03 | -0.17% | 0.20 | 0.41% |
| 2025-08-01 | 11.88 | 12.15 | 11.88 | 12.05 | +0.84% | 0.26 | 0.53% |
| 2025-07-31 | 12.05 | 12.20 | 11.91 | 11.95 | -1.73% | 0.31 | 0.65% |
| 2025-07-30 | 12.11 | 12.24 | 12.03 | 12.16 | -0.49% | 0.25 | 0.52% |
| 2025-07-29 | 12.28 | 12.30 | 12.06 | 12.22 | +0.25% | 0.26 | 0.53% |
| 2025-07-28 | 12.31 | 12.33 | 12.14 | 12.19 | -0.97% | 0.33 | 0.67% |
| 2025-07-25 | 12.35 | 12.48 | 12.30 | 12.31 | -0.32% | 0.46 | 0.92% |
| 2025-07-24 | 12.35 | 12.49 | 12.27 | 12.35 | -0.08% | 0.49 | 0.99% |