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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.48 | 11.73 | 11.41 | 11.59 | +0.96% | 0.14 | 0.29% |
| 2025-12-17 | 11.40 | 11.50 | 11.34 | 11.48 | +0.26% | 0.11 | 0.25% |
| 2025-12-16 | 11.50 | 11.53 | 11.36 | 11.45 | -0.69% | 0.13 | 0.28% |
| 2025-12-15 | 11.52 | 11.61 | 11.50 | 11.53 | 0.00% | 0.08 | 0.18% |
| 2025-12-12 | 11.67 | 11.74 | 11.52 | 11.53 | -1.62% | 0.20 | 0.44% |
| 2025-12-11 | 11.72 | 11.97 | 11.69 | 11.72 | +0.26% | 0.21 | 0.43% |
| 2025-12-10 | 11.80 | 11.81 | 11.64 | 11.69 | -0.93% | 0.15 | 0.33% |
| 2025-12-09 | 11.87 | 11.92 | 11.79 | 11.80 | -0.76% | 0.12 | 0.25% |
| 2025-12-08 | 12.00 | 12.00 | 11.86 | 11.89 | -0.83% | 0.16 | 0.34% |
| 2025-12-05 | 12.05 | 12.05 | 11.91 | 11.99 | +0.25% | 0.19 | 0.39% |
| 2025-12-04 | 11.95 | 12.11 | 11.89 | 11.96 | -0.66% | 0.16 | 0.34% |
| 2025-12-03 | 11.90 | 12.19 | 11.82 | 12.04 | +1.52% | 0.35 | 0.72% |
| 2025-12-02 | 11.90 | 11.91 | 11.76 | 11.86 | 0.00% | 0.11 | 0.24% |
| 2025-12-01 | 11.77 | 11.89 | 11.71 | 11.86 | +0.76% | 0.16 | 0.34% |
| 2025-11-28 | 11.80 | 11.84 | 11.68 | 11.77 | -0.17% | 0.11 | 0.24% |
| 2025-11-27 | 11.60 | 11.81 | 11.60 | 11.79 | +1.90% | 0.26 | 0.56% |
| 2025-11-26 | 11.73 | 11.75 | 11.57 | 11.57 | -1.03% | 0.14 | 0.30% |
| 2025-11-25 | 11.69 | 11.79 | 11.64 | 11.69 | +0.43% | 0.16 | 0.35% |
| 2025-11-24 | 11.60 | 11.75 | 11.60 | 11.64 | +0.43% | 0.17 | 0.37% |
| 2025-11-21 | 11.90 | 11.99 | 11.58 | 11.59 | -2.36% | 0.28 | 0.60% |