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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.05 | 12.11 | 11.79 | 11.87 | -1.49% | 0.33 | 0.69% |
| 2025-11-19 | 12.12 | 12.18 | 12.00 | 12.05 | -0.41% | 0.23 | 0.47% |
| 2025-11-18 | 12.26 | 12.26 | 12.06 | 12.10 | -1.22% | 0.25 | 0.51% |
| 2025-11-17 | 12.31 | 12.31 | 12.15 | 12.25 | -0.57% | 0.21 | 0.42% |
| 2025-11-14 | 12.34 | 12.44 | 12.29 | 12.32 | -0.08% | 0.35 | 0.71% |
| 2025-11-13 | 12.16 | 12.35 | 12.09 | 12.33 | +1.31% | 0.30 | 0.62% |
| 2025-11-12 | 12.26 | 12.26 | 12.11 | 12.17 | -0.81% | 0.24 | 0.50% |
| 2025-11-11 | 12.14 | 12.30 | 12.10 | 12.27 | +1.07% | 0.40 | 0.82% |
| 2025-11-10 | 12.08 | 12.17 | 12.03 | 12.14 | +0.75% | 0.23 | 0.47% |
| 2025-11-07 | 11.95 | 12.07 | 11.95 | 12.05 | +0.33% | 0.19 | 0.39% |
| 2025-11-06 | 11.94 | 12.05 | 11.91 | 12.01 | +0.33% | 0.20 | 0.41% |
| 2025-11-05 | 11.93 | 12.03 | 11.91 | 11.97 | -0.17% | 0.19 | 0.39% |
| 2025-11-04 | 11.98 | 12.10 | 11.93 | 11.99 | -0.08% | 0.23 | 0.47% |
| 2025-11-03 | 11.90 | 12.17 | 11.90 | 12.00 | +0.93% | 0.45 | 0.93% |
| 2025-10-31 | 12.28 | 12.36 | 11.82 | 11.89 | -1.74% | 0.85 | 1.77% |
| 2025-10-30 | 11.97 | 12.40 | 11.89 | 12.10 | +0.75% | 0.72 | 1.48% |
| 2025-10-29 | 11.70 | 12.03 | 11.60 | 12.01 | +2.56% | 0.44 | 0.92% |
| 2025-10-28 | 11.79 | 11.84 | 11.70 | 11.71 | -0.34% | 0.16 | 0.34% |
| 2025-10-27 | 11.83 | 11.86 | 11.68 | 11.75 | -0.93% | 0.23 | 0.49% |
| 2025-10-24 | 11.88 | 11.99 | 11.83 | 11.86 | -0.17% | 0.22 | 0.46% |