森林包装 sh.605500
11.52
+5.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.18 | 11.95 | 9.92 | 11.52 | +5.88% | 5.47 | 12.27% |
| 2026-05-22 | 9.91 | 10.88 | 9.59 | 10.88 | +10.01% | 3.52 | 8.06% |
| 2026-05-21 | 9.78 | 9.95 | 9.70 | 9.89 | +0.51% | 0.97 | 2.38% |
| 2026-05-20 | 9.68 | 9.93 | 9.62 | 9.84 | +1.55% | 0.91 | 2.24% |
| 2026-05-19 | 9.58 | 9.71 | 9.49 | 9.69 | +0.73% | 0.79 | 1.98% |
| 2026-05-18 | 9.52 | 9.63 | 9.35 | 9.62 | +2.12% | 0.76 | 1.93% |
| 2026-05-15 | 9.32 | 9.44 | 9.22 | 9.42 | +1.40% | 0.51 | 1.30% |
| 2026-05-14 | 9.37 | 9.41 | 9.29 | 9.29 | -0.96% | 0.30 | 0.78% |
| 2026-05-13 | 9.30 | 9.43 | 9.27 | 9.38 | +0.64% | 0.31 | 0.80% |
| 2026-05-12 | 9.38 | 9.46 | 9.28 | 9.32 | -0.64% | 0.47 | 1.21% |
| 2026-05-11 | 9.35 | 9.43 | 9.21 | 9.38 | +0.75% | 0.43 | 1.11% |
| 2026-05-08 | 9.26 | 9.31 | 9.21 | 9.31 | +0.22% | 0.29 | 0.74% |
| 2026-05-07 | 9.28 | 9.29 | 9.21 | 9.29 | +0.22% | 0.29 | 0.74% |
| 2026-05-06 | 9.20 | 9.28 | 9.15 | 9.27 | +0.98% | 0.37 | 0.98% |
| 2026-04-30 | 9.11 | 9.27 | 9.09 | 9.18 | +0.66% | 0.34 | 0.90% |
| 2026-04-29 | 9.19 | 9.21 | 9.08 | 9.12 | -0.87% | 0.43 | 1.13% |
| 2026-04-28 | 9.07 | 9.21 | 8.91 | 9.20 | +0.33% | 0.65 | 1.73% |
| 2026-04-27 | 9.03 | 9.21 | 8.91 | 9.17 | +2.12% | 0.48 | 1.29% |
| 2026-04-24 | 9.06 | 9.11 | 8.86 | 8.98 | -1.32% | 0.34 | 0.90% |
| 2026-04-23 | 9.11 | 9.22 | 9.04 | 9.10 | +0.11% | 0.31 | 0.82% |