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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.23 | 11.31 | 11.18 | 11.30 | +0.53% | 0.36 | 0.79% |
| 2025-06-24 | 11.21 | 11.30 | 11.16 | 11.24 | +0.27% | 0.53 | 1.17% |
| 2025-06-23 | 11.15 | 11.23 | 11.03 | 11.21 | +0.36% | 0.17 | 0.39% |
| 2025-06-20 | 11.18 | 11.28 | 11.15 | 11.17 | 0.00% | 0.18 | 0.40% |
| 2025-06-19 | 11.34 | 11.34 | 11.15 | 11.17 | -1.50% | 0.25 | 0.55% |
| 2025-06-18 | 11.49 | 11.50 | 11.30 | 11.34 | -1.56% | 0.27 | 0.58% |
| 2025-06-17 | 11.74 | 11.78 | 11.50 | 11.52 | -1.96% | 0.41 | 0.88% |
| 2025-06-16 | 11.73 | 11.88 | 11.50 | 11.75 | -0.68% | 1.12 | 2.39% |
| 2025-06-13 | 11.54 | 11.91 | 11.49 | 11.83 | +2.34% | 0.95 | 2.00% |
| 2025-06-12 | 11.34 | 11.58 | 11.30 | 11.56 | +1.94% | 0.41 | 0.89% |
| 2025-06-11 | 11.21 | 11.42 | 11.19 | 11.34 | +1.25% | 0.35 | 0.78% |
| 2025-06-10 | 11.37 | 11.37 | 11.12 | 11.20 | -1.15% | 0.27 | 0.59% |
| 2025-06-09 | 11.33 | 11.36 | 11.27 | 11.33 | +0.27% | 0.23 | 0.51% |
| 2025-06-06 | 11.37 | 11.39 | 11.27 | 11.30 | -0.09% | 0.18 | 0.40% |
| 2025-06-05 | 11.33 | 11.36 | 11.25 | 11.31 | -0.18% | 0.14 | 0.31% |
| 2025-06-04 | 11.20 | 11.37 | 11.19 | 11.33 | +1.25% | 0.21 | 0.47% |
| 2025-06-03 | 11.13 | 11.23 | 11.03 | 11.19 | +0.81% | 0.16 | 0.36% |
| 2025-05-30 | 11.18 | 11.18 | 11.07 | 11.10 | -0.72% | 0.12 | 0.27% |
| 2025-05-29 | 11.15 | 11.18 | 11.04 | 11.18 | +0.81% | 0.17 | 0.37% |
| 2025-05-28 | 11.15 | 11.17 | 11.06 | 11.09 | -0.35% | 0.13 | 0.29% |