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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.17 | 9.23 | 8.98 | 9.03 | -1.20% | 0.43 | 1.14% |
| 2025-11-19 | 9.44 | 9.44 | 9.13 | 9.14 | -3.48% | 0.61 | 1.60% |
| 2025-11-18 | 9.42 | 9.63 | 9.33 | 9.47 | +1.07% | 1.07 | 2.74% |
| 2025-11-17 | 9.44 | 9.45 | 9.28 | 9.37 | -0.32% | 0.30 | 0.76% |
| 2025-11-14 | 9.33 | 9.48 | 9.31 | 9.40 | +0.43% | 0.36 | 0.91% |
| 2025-11-13 | 9.35 | 9.38 | 9.26 | 9.36 | +0.65% | 0.28 | 0.72% |
| 2025-11-12 | 9.36 | 9.40 | 9.27 | 9.30 | -0.64% | 0.30 | 0.77% |
| 2025-11-11 | 9.35 | 9.38 | 9.28 | 9.36 | +0.32% | 0.24 | 0.63% |
| 2025-11-10 | 9.27 | 9.34 | 9.24 | 9.33 | +0.65% | 0.24 | 0.63% |
| 2025-11-07 | 9.30 | 9.35 | 9.26 | 9.27 | -0.32% | 0.26 | 0.69% |
| 2025-11-06 | 9.34 | 9.37 | 9.24 | 9.30 | -0.75% | 0.25 | 0.64% |
| 2025-11-05 | 9.23 | 9.38 | 9.21 | 9.37 | +0.86% | 0.37 | 0.97% |
| 2025-11-04 | 9.26 | 9.30 | 9.22 | 9.29 | +0.11% | 0.28 | 0.72% |
| 2025-11-03 | 9.20 | 9.30 | 9.20 | 9.28 | +1.31% | 0.30 | 0.77% |
| 2025-10-31 | 9.00 | 9.20 | 9.00 | 9.16 | +1.78% | 0.32 | 0.85% |
| 2025-10-30 | 9.14 | 9.16 | 9.00 | 9.00 | -1.32% | 0.34 | 0.91% |
| 2025-10-29 | 9.26 | 9.26 | 9.08 | 9.12 | -1.62% | 0.36 | 0.95% |
| 2025-10-28 | 9.25 | 9.31 | 9.21 | 9.27 | 0.00% | 0.23 | 0.59% |
| 2025-10-27 | 9.34 | 9.35 | 9.22 | 9.27 | 0.00% | 0.28 | 0.74% |
| 2025-10-24 | 9.28 | 9.39 | 9.26 | 9.27 | -0.64% | 0.23 | 0.58% |