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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.27 | 16.27 | 15.02 | 15.66 | -4.69% | 4.10 | 6.56% |
| 2026-02-13 | 15.34 | 16.43 | 15.05 | 16.43 | +9.97% | 3.19 | 5.03% |
| 2026-02-12 | 14.36 | 15.80 | 14.36 | 14.94 | +4.04% | 3.51 | 5.72% |
| 2026-02-11 | 14.05 | 14.52 | 14.02 | 14.36 | +1.34% | 1.08 | 1.87% |
| 2026-02-10 | 13.87 | 14.29 | 13.66 | 14.17 | +2.24% | 1.02 | 1.81% |
| 2026-02-09 | 13.95 | 13.96 | 13.63 | 13.86 | +0.07% | 0.73 | 1.32% |
| 2026-02-06 | 13.80 | 14.03 | 13.72 | 13.85 | -0.36% | 0.64 | 1.14% |
| 2026-02-05 | 13.87 | 14.10 | 13.85 | 13.90 | -0.57% | 0.70 | 1.25% |
| 2026-02-04 | 13.69 | 14.09 | 13.52 | 13.98 | +2.12% | 0.97 | 1.74% |
| 2026-02-03 | 13.55 | 13.78 | 13.43 | 13.69 | +2.16% | 0.77 | 1.40% |
| 2026-02-02 | 13.97 | 14.25 | 13.31 | 13.40 | -5.10% | 1.44 | 2.60% |
| 2026-01-30 | 13.76 | 14.27 | 13.58 | 14.12 | +2.10% | 1.60 | 2.85% |
| 2026-01-29 | 13.80 | 14.20 | 13.76 | 13.83 | -0.43% | 1.38 | 2.46% |
| 2026-01-28 | 13.50 | 14.09 | 13.48 | 13.89 | +2.58% | 1.74 | 3.12% |
| 2026-01-27 | 13.61 | 13.76 | 13.27 | 13.54 | -0.81% | 0.93 | 1.72% |
| 2026-01-26 | 13.46 | 14.01 | 13.40 | 13.65 | +1.11% | 1.35 | 2.45% |
| 2026-01-23 | 13.55 | 13.85 | 13.41 | 13.50 | -0.59% | 1.07 | 1.96% |
| 2026-01-22 | 13.29 | 13.65 | 13.17 | 13.58 | +2.57% | 1.10 | 2.03% |
| 2026-01-21 | 13.34 | 13.39 | 13.11 | 13.24 | -0.75% | 0.57 | 1.07% |
| 2026-01-20 | 13.46 | 13.53 | 13.17 | 13.34 | -0.37% | 0.80 | 1.51% |