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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.86 | 13.45 | 12.82 | 13.39 | +2.29% | 1.20 | 2.25% |
| 2026-01-16 | 13.60 | 13.80 | 13.05 | 13.09 | -2.17% | 1.57 | 2.92% |
| 2026-01-15 | 13.30 | 13.65 | 13.22 | 13.38 | -0.30% | 1.04 | 1.94% |
| 2026-01-14 | 13.72 | 13.80 | 13.24 | 13.42 | -2.96% | 1.94 | 3.56% |
| 2026-01-13 | 13.48 | 14.33 | 13.42 | 13.83 | +2.22% | 2.39 | 4.30% |
| 2026-01-12 | 13.45 | 13.67 | 13.33 | 13.53 | +0.52% | 1.52 | 2.81% |
| 2026-01-09 | 13.21 | 13.59 | 13.15 | 13.46 | +0.98% | 1.54 | 2.88% |
| 2026-01-08 | 13.23 | 13.37 | 13.10 | 13.33 | +0.53% | 1.21 | 2.27% |
| 2026-01-07 | 13.44 | 13.55 | 13.16 | 13.26 | -2.36% | 1.51 | 2.81% |
| 2026-01-06 | 13.42 | 13.70 | 13.23 | 13.58 | +0.30% | 2.12 | 3.91% |
| 2026-01-05 | 13.36 | 13.88 | 13.36 | 13.54 | +0.22% | 2.37 | 4.35% |
| 2025-12-31 | 13.80 | 13.92 | 13.20 | 13.51 | -1.60% | 3.14 | 5.79% |
| 2025-12-30 | 12.77 | 14.54 | 12.77 | 13.73 | -2.28% | 4.73 | 8.73% |
| 2025-12-29 | 14.70 | 14.92 | 14.05 | 14.05 | -9.99% | 2.31 | 4.04% |
| 2025-12-26 | 15.61 | 15.61 | 14.70 | 15.61 | +10.01% | 7.45 | 12.00% |
| 2025-12-25 | 13.80 | 14.19 | 13.55 | 14.19 | +10.00% | 3.13 | 5.53% |
| 2025-12-24 | 11.73 | 12.90 | 11.65 | 12.90 | +9.97% | 1.85 | 3.67% |
| 2025-12-23 | 11.62 | 11.78 | 11.62 | 11.73 | +0.26% | 0.13 | 0.28% |
| 2025-12-22 | 11.77 | 11.77 | 11.66 | 11.70 | +0.26% | 0.14 | 0.29% |
| 2025-12-19 | 11.59 | 11.69 | 11.55 | 11.67 | +0.69% | 0.16 | 0.35% |