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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.70 | 11.89 | 11.70 | 11.88 | +0.93% | 0.18 | 0.37% |
| 2025-10-22 | 11.66 | 11.87 | 11.60 | 11.77 | +0.94% | 0.20 | 0.42% |
| 2025-10-21 | 11.53 | 11.70 | 11.50 | 11.66 | +1.13% | 0.16 | 0.33% |
| 2025-10-20 | 11.49 | 11.55 | 11.43 | 11.53 | +0.61% | 0.10 | 0.22% |
| 2025-10-17 | 11.59 | 11.64 | 11.45 | 11.46 | -1.12% | 0.13 | 0.27% |
| 2025-10-16 | 11.66 | 11.70 | 11.57 | 11.59 | -0.60% | 0.11 | 0.23% |
| 2025-10-15 | 11.64 | 11.71 | 11.60 | 11.66 | +0.17% | 0.15 | 0.31% |
| 2025-10-14 | 11.59 | 11.66 | 11.55 | 11.64 | +0.43% | 0.16 | 0.35% |
| 2025-10-13 | 11.45 | 11.61 | 11.35 | 11.59 | -0.43% | 0.19 | 0.42% |
| 2025-10-10 | 11.54 | 11.76 | 11.54 | 11.64 | +0.43% | 0.24 | 0.52% |
| 2025-10-09 | 11.66 | 11.70 | 11.52 | 11.59 | -0.43% | 0.19 | 0.41% |
| 2025-09-30 | 11.70 | 11.70 | 11.60 | 11.64 | -0.26% | 0.10 | 0.22% |
| 2025-09-29 | 11.67 | 11.73 | 11.52 | 11.67 | -0.09% | 0.12 | 0.27% |
| 2025-09-26 | 11.52 | 11.71 | 11.52 | 11.68 | +0.34% | 0.15 | 0.32% |
| 2025-09-25 | 11.71 | 11.76 | 11.59 | 11.64 | -0.51% | 0.12 | 0.26% |
| 2025-09-24 | 11.60 | 11.74 | 11.53 | 11.70 | +0.86% | 0.15 | 0.32% |
| 2025-09-23 | 11.61 | 11.75 | 11.45 | 11.60 | -0.43% | 0.20 | 0.42% |
| 2025-09-22 | 11.82 | 11.83 | 11.62 | 11.65 | -1.44% | 0.21 | 0.45% |
| 2025-09-19 | 11.85 | 11.85 | 11.70 | 11.82 | +0.17% | 0.19 | 0.41% |
| 2025-09-18 | 12.09 | 12.09 | 11.79 | 11.80 | -2.16% | 0.35 | 0.73% |