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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 11.99 | 12.89 | 11.99 | 12.36 | +3.69% | 1.36 | 2.73% |
| 2025-07-22 | 11.86 | 11.94 | 11.77 | 11.92 | +0.51% | 0.31 | 0.66% |
| 2025-07-21 | 11.66 | 11.88 | 11.66 | 11.86 | +1.45% | 0.33 | 0.69% |
| 2025-07-18 | 11.70 | 11.79 | 11.63 | 11.69 | +0.26% | 0.21 | 0.45% |
| 2025-07-17 | 11.81 | 11.81 | 11.65 | 11.66 | -1.27% | 0.33 | 0.70% |
| 2025-07-16 | 11.90 | 11.94 | 11.72 | 11.81 | +0.51% | 0.37 | 0.78% |
| 2025-07-15 | 11.84 | 11.84 | 11.59 | 11.75 | -0.76% | 0.37 | 0.79% |
| 2025-07-14 | 11.83 | 11.94 | 11.75 | 11.84 | +0.77% | 0.40 | 0.84% |
| 2025-07-11 | 11.72 | 11.88 | 11.64 | 11.75 | +0.17% | 0.39 | 0.82% |
| 2025-07-10 | 11.56 | 11.73 | 11.56 | 11.73 | +0.95% | 0.23 | 0.49% |
| 2025-07-09 | 11.69 | 11.76 | 11.58 | 11.62 | -0.60% | 0.30 | 0.63% |
| 2025-07-08 | 11.82 | 11.89 | 11.62 | 11.69 | -0.68% | 0.36 | 0.77% |
| 2025-07-07 | 11.46 | 11.80 | 11.41 | 11.77 | +2.62% | 0.50 | 1.07% |
| 2025-07-04 | 11.54 | 11.55 | 11.43 | 11.47 | -0.26% | 0.27 | 0.58% |
| 2025-07-03 | 11.52 | 11.54 | 11.45 | 11.50 | -0.09% | 0.16 | 0.34% |
| 2025-07-02 | 11.51 | 11.51 | 11.44 | 11.51 | +0.09% | 0.19 | 0.40% |
| 2025-07-01 | 11.48 | 11.62 | 11.41 | 11.50 | -0.09% | 0.26 | 0.56% |
| 2025-06-30 | 11.29 | 11.85 | 11.26 | 11.51 | +1.86% | 0.55 | 1.19% |
| 2025-06-27 | 11.22 | 11.32 | 11.19 | 11.30 | +0.80% | 0.20 | 0.45% |
| 2025-06-26 | 11.32 | 11.33 | 11.17 | 11.21 | -0.80% | 0.27 | 0.60% |