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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.36 | 15.72 | 15.35 | 15.47 | +0.72% | 1.25 | 2.01% |
| 2026-04-21 | 15.28 | 15.59 | 15.17 | 15.36 | -1.03% | 1.28 | 2.09% |
| 2026-04-20 | 15.01 | 15.60 | 14.96 | 15.52 | +6.67% | 2.63 | 4.28% |
| 2026-04-17 | 14.09 | 14.63 | 14.03 | 14.55 | +3.05% | 1.08 | 1.87% |
| 2026-04-16 | 13.99 | 14.17 | 13.92 | 14.12 | +0.86% | 0.52 | 0.92% |
| 2026-04-15 | 14.03 | 14.21 | 13.88 | 14.00 | +0.14% | 0.54 | 0.96% |
| 2026-04-14 | 14.20 | 14.28 | 13.80 | 13.98 | -0.43% | 0.95 | 1.68% |
| 2026-04-13 | 14.00 | 14.22 | 13.86 | 14.04 | -0.21% | 0.51 | 0.91% |
| 2026-04-10 | 14.24 | 14.49 | 14.07 | 14.07 | +0.57% | 0.77 | 1.34% |
| 2026-04-09 | 14.19 | 14.22 | 13.85 | 13.99 | -3.05% | 0.87 | 1.56% |
| 2026-04-08 | 13.95 | 14.57 | 13.88 | 14.43 | +6.18% | 1.57 | 2.74% |
| 2026-04-07 | 13.50 | 13.62 | 13.33 | 13.59 | +1.57% | 0.39 | 0.72% |
| 2026-04-03 | 13.58 | 13.80 | 13.34 | 13.38 | -1.25% | 0.47 | 0.86% |
| 2026-04-02 | 13.70 | 13.88 | 13.50 | 13.55 | -1.45% | 0.47 | 0.86% |
| 2026-04-01 | 13.49 | 13.83 | 13.49 | 13.75 | +3.31% | 0.74 | 1.34% |
| 2026-03-31 | 13.60 | 13.61 | 13.26 | 13.31 | -1.77% | 0.46 | 0.86% |
| 2026-03-30 | 13.18 | 13.58 | 13.13 | 13.55 | -0.73% | 0.64 | 1.19% |
| 2026-03-27 | 13.50 | 13.75 | 13.40 | 13.65 | -0.29% | 0.58 | 1.06% |
| 2026-03-26 | 13.94 | 14.10 | 13.64 | 13.69 | -2.35% | 0.69 | 1.24% |
| 2026-03-25 | 13.94 | 14.20 | 13.83 | 14.02 | +1.30% | 0.92 | 1.63% |