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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.21 | 9.21 | 9.05 | 9.09 | -1.30% | 0.31 | 0.81% |
| 2026-04-21 | 9.21 | 9.22 | 9.08 | 9.21 | +0.22% | 0.42 | 1.11% |
| 2026-04-20 | 9.04 | 9.26 | 8.96 | 9.19 | +1.55% | 0.39 | 1.02% |
| 2026-04-17 | 9.01 | 9.10 | 8.90 | 9.05 | +0.89% | 0.40 | 1.08% |
| 2026-04-16 | 9.01 | 9.03 | 8.90 | 8.97 | -0.33% | 0.24 | 0.65% |
| 2026-04-15 | 9.07 | 9.07 | 8.94 | 9.00 | +0.11% | 0.23 | 0.63% |
| 2026-04-14 | 8.95 | 9.11 | 8.88 | 8.99 | +0.56% | 0.33 | 0.88% |
| 2026-04-13 | 8.96 | 9.00 | 8.88 | 8.94 | +0.56% | 0.32 | 0.86% |
| 2026-04-10 | 8.70 | 8.94 | 8.66 | 8.89 | +2.89% | 0.35 | 0.94% |
| 2026-04-09 | 8.91 | 8.96 | 8.58 | 8.64 | -3.14% | 0.37 | 1.03% |
| 2026-04-08 | 8.77 | 8.93 | 8.70 | 8.92 | +2.65% | 0.31 | 0.86% |
| 2026-04-07 | 8.69 | 8.97 | 8.63 | 8.69 | -0.23% | 0.55 | 1.50% |
| 2026-04-03 | 8.88 | 9.00 | 8.50 | 8.71 | -3.22% | 0.44 | 1.23% |
| 2026-04-02 | 9.09 | 9.20 | 8.90 | 9.00 | -0.88% | 0.33 | 0.88% |
| 2026-04-01 | 9.12 | 9.22 | 8.82 | 9.08 | 0.00% | 0.56 | 1.50% |
| 2026-03-31 | 9.30 | 9.32 | 9.06 | 9.08 | -2.05% | 0.38 | 0.99% |
| 2026-03-30 | 9.21 | 9.38 | 9.15 | 9.27 | +0.22% | 0.31 | 0.80% |
| 2026-03-27 | 9.14 | 9.28 | 9.14 | 9.25 | +0.11% | 0.29 | 0.75% |
| 2026-03-26 | 9.14 | 9.30 | 9.10 | 9.24 | +1.20% | 0.46 | 1.21% |
| 2026-03-25 | 8.96 | 9.18 | 8.86 | 9.13 | +2.24% | 0.39 | 1.05% |