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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.10 | 11.16 | 11.04 | 11.13 | +0.53% | 0.15 | 0.33% |
| 2025-05-26 | 11.10 | 11.17 | 11.01 | 11.07 | -0.09% | 0.19 | 0.41% |
| 2025-05-23 | 11.24 | 11.31 | 11.06 | 11.08 | -1.48% | 0.22 | 0.49% |
| 2025-05-22 | 11.38 | 11.38 | 11.16 | 11.25 | -0.95% | 0.26 | 0.56% |
| 2025-05-21 | 11.51 | 11.53 | 11.33 | 11.35 | -0.94% | 0.23 | 0.50% |
| 2025-05-20 | 11.34 | 11.52 | 11.32 | 11.46 | +1.03% | 0.29 | 0.62% |
| 2025-05-19 | 11.34 | 11.52 | 11.28 | 11.34 | +0.61% | 0.22 | 0.47% |
| 2025-05-16 | 11.31 | 11.31 | 11.23 | 11.28 | 0.00% | 0.16 | 0.34% |
| 2025-05-15 | 11.36 | 11.39 | 11.23 | 11.28 | 0.00% | 0.23 | 0.50% |
| 2025-05-14 | 11.26 | 11.37 | 11.17 | 11.28 | -0.09% | 0.21 | 0.45% |
| 2025-05-13 | 11.30 | 11.44 | 11.28 | 11.29 | +0.09% | 0.23 | 0.49% |
| 2025-05-12 | 11.25 | 11.33 | 11.20 | 11.28 | +0.26% | 0.17 | 0.37% |
| 2025-05-09 | 11.39 | 11.39 | 11.20 | 11.25 | -0.35% | 0.14 | 0.30% |
| 2025-05-08 | 11.22 | 11.32 | 11.16 | 11.29 | +0.61% | 0.15 | 0.32% |
| 2025-05-07 | 11.22 | 11.40 | 11.15 | 11.22 | +0.44% | 0.26 | 0.57% |
| 2025-05-06 | 11.15 | 11.18 | 11.05 | 11.17 | +1.24% | 0.19 | 0.41% |