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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.56 | 9.03 | 8.56 | 8.93 | +5.06% | 0.60 | 1.64% |
| 2026-03-23 | 8.86 | 9.03 | 8.35 | 8.50 | -5.56% | 0.65 | 1.81% |
| 2026-03-20 | 9.06 | 9.15 | 8.92 | 9.00 | -0.66% | 0.33 | 0.88% |
| 2026-03-19 | 9.07 | 9.23 | 9.00 | 9.06 | -1.41% | 0.43 | 1.13% |
| 2026-03-18 | 8.85 | 9.21 | 8.81 | 9.19 | +3.84% | 0.57 | 1.51% |
| 2026-03-17 | 9.03 | 9.03 | 8.85 | 8.85 | -1.56% | 0.15 | 0.41% |
| 2026-03-16 | 8.92 | 9.07 | 8.86 | 8.99 | 0.00% | 0.21 | 0.57% |
| 2026-03-13 | 8.99 | 9.12 | 8.95 | 8.99 | -0.44% | 0.18 | 0.47% |
| 2026-03-12 | 9.21 | 9.21 | 9.02 | 9.03 | -1.31% | 0.23 | 0.60% |
| 2026-03-11 | 9.18 | 9.21 | 9.12 | 9.15 | -0.54% | 0.29 | 0.77% |
| 2026-03-10 | 9.10 | 9.20 | 9.06 | 9.20 | +1.21% | 0.27 | 0.73% |
| 2026-03-09 | 9.03 | 9.09 | 8.96 | 9.09 | +0.55% | 0.33 | 0.87% |
| 2026-03-06 | 8.88 | 9.05 | 8.82 | 9.04 | +2.03% | 0.21 | 0.55% |
| 2026-03-05 | 8.76 | 8.95 | 8.76 | 8.86 | +2.07% | 0.28 | 0.77% |
| 2026-03-04 | 8.74 | 8.82 | 8.64 | 8.68 | -0.91% | 0.25 | 0.69% |
| 2026-03-03 | 8.98 | 9.09 | 8.76 | 8.76 | -2.77% | 0.39 | 1.06% |
| 2026-03-02 | 9.25 | 9.25 | 8.86 | 9.01 | -3.01% | 0.55 | 1.46% |
| 2026-02-27 | 9.38 | 9.38 | 9.23 | 9.29 | -0.96% | 0.27 | 0.71% |
| 2026-02-26 | 9.40 | 9.41 | 9.27 | 9.38 | 0.00% | 0.34 | 0.88% |
| 2026-02-25 | 9.30 | 9.43 | 9.27 | 9.38 | +1.19% | 0.41 | 1.06% |