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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.84 | 13.98 | 13.52 | 13.84 | +1.39% | 0.86 | 1.56% |
| 2026-03-23 | 14.01 | 14.42 | 13.49 | 13.65 | -2.71% | 1.14 | 2.04% |
| 2026-03-20 | 14.19 | 14.43 | 14.03 | 14.03 | +0.14% | 1.06 | 1.85% |
| 2026-03-19 | 14.40 | 14.44 | 13.90 | 14.01 | -4.63% | 1.31 | 2.32% |
| 2026-03-18 | 14.60 | 14.73 | 14.31 | 14.69 | +0.75% | 1.14 | 1.96% |
| 2026-03-17 | 15.61 | 15.72 | 14.45 | 14.58 | -6.54% | 2.12 | 3.55% |
| 2026-03-16 | 16.28 | 16.58 | 15.59 | 15.60 | -6.02% | 2.19 | 3.42% |
| 2026-03-13 | 16.38 | 17.21 | 15.91 | 16.60 | -0.60% | 2.55 | 3.87% |
| 2026-03-12 | 17.13 | 17.13 | 16.29 | 16.70 | -5.22% | 3.53 | 5.29% |
| 2026-03-11 | 16.80 | 17.92 | 16.73 | 17.62 | +5.57% | 4.77 | 6.85% |
| 2026-03-10 | 16.60 | 17.34 | 16.50 | 16.69 | +0.97% | 3.09 | 4.55% |
| 2026-03-09 | 16.30 | 16.86 | 15.51 | 16.53 | -1.55% | 3.14 | 4.82% |
| 2026-03-06 | 16.46 | 16.98 | 16.41 | 16.79 | -0.83% | 3.00 | 4.47% |
| 2026-03-05 | 16.00 | 17.15 | 15.51 | 16.93 | +7.15% | 4.45 | 6.69% |
| 2026-03-04 | 15.65 | 16.38 | 15.53 | 15.80 | -4.24% | 3.08 | 4.83% |
| 2026-03-03 | 15.90 | 17.35 | 15.64 | 16.50 | +2.10% | 4.74 | 7.06% |
| 2026-03-02 | 15.40 | 17.11 | 15.10 | 16.16 | -0.68% | 3.58 | 5.55% |
| 2026-02-27 | 16.65 | 16.88 | 16.10 | 16.27 | -7.03% | 3.68 | 5.61% |
| 2026-02-26 | 16.73 | 17.98 | 16.31 | 17.50 | +1.57% | 5.22 | 7.58% |
| 2026-02-25 | 15.66 | 17.23 | 15.66 | 17.23 | +10.03% | 3.74 | 5.61% |