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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 12.08 | 12.23 | 12.03 | 12.06 | 0.00% | 0.25 | 0.51% |
| 2025-09-16 | 12.02 | 12.08 | 11.99 | 12.06 | 0.00% | 0.20 | 0.42% |
| 2025-09-15 | 12.12 | 12.14 | 12.00 | 12.06 | -0.41% | 0.18 | 0.38% |
| 2025-09-12 | 12.24 | 12.26 | 12.11 | 12.11 | -0.57% | 0.19 | 0.39% |
| 2025-09-11 | 12.19 | 12.24 | 12.02 | 12.18 | 0.00% | 0.27 | 0.56% |
| 2025-09-10 | 12.23 | 12.28 | 12.15 | 12.18 | -0.41% | 0.19 | 0.39% |
| 2025-09-09 | 12.21 | 12.30 | 12.15 | 12.23 | -0.33% | 0.25 | 0.51% |
| 2025-09-08 | 12.19 | 12.27 | 12.12 | 12.27 | +1.07% | 0.27 | 0.55% |
| 2025-09-05 | 12.11 | 12.21 | 12.06 | 12.14 | -0.08% | 0.27 | 0.55% |
| 2025-09-04 | 11.93 | 12.28 | 11.92 | 12.15 | +2.71% | 0.44 | 0.91% |
| 2025-09-03 | 12.08 | 12.13 | 11.82 | 11.83 | -1.99% | 0.25 | 0.52% |
| 2025-09-02 | 12.26 | 12.29 | 11.93 | 12.07 | -1.55% | 0.35 | 0.72% |
| 2025-09-01 | 12.30 | 12.33 | 12.19 | 12.26 | +0.08% | 0.28 | 0.56% |
| 2025-08-29 | 12.19 | 12.31 | 12.10 | 12.25 | +0.49% | 0.28 | 0.57% |
| 2025-08-28 | 12.21 | 12.32 | 11.96 | 12.19 | -0.89% | 0.44 | 0.90% |
| 2025-08-27 | 12.37 | 12.80 | 12.22 | 12.30 | -0.40% | 0.60 | 1.22% |
| 2025-08-26 | 12.31 | 12.40 | 12.28 | 12.35 | +0.41% | 0.37 | 0.75% |
| 2025-08-25 | 12.31 | 12.36 | 12.25 | 12.30 | 0.00% | 0.42 | 0.85% |
| 2025-08-22 | 12.34 | 12.34 | 12.22 | 12.30 | -0.24% | 0.27 | 0.55% |
| 2025-08-21 | 12.45 | 12.48 | 12.26 | 12.33 | -0.72% | 0.46 | 0.92% |