宜宾纸业 (600793) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-17	15.30	14.90	0.00	0.00%	14.57	15.68	78221	11702	4.42%
2026-08-14	15.00	14.90	-0.16	-1.06%	14.70	15.76	79066	11865	4.47%
2026-08-13	15.35	15.06	-0.24	-1.57%	15.03	15.39	65443	9935	3.70%
2026-08-12	15.23	15.30	0.00	0.00%	15.08	15.80	83571	12748	4.72%
2026-08-11	16.00	15.30	-0.36	-2.30%	14.80	16.00	124914	19112	7.06%
2026-08-10	14.24	15.66	1.42	9.97%	14.12	15.66	134065	20346	7.58%
2026-08-07	14.37	14.24	-0.24	-1.66%	13.96	14.37	81143	11481	4.59%
2026-08-06	14.40	14.48	0.02	0.14%	14.20	14.56	106922	15378	6.04%
2026-08-05	14.79	14.46	-0.32	-2.17%	14.36	15.20	174542	25551	9.87%
2026-08-04	14.50	14.78	0.60	4.23%	13.91	14.80	211389	30519	11.95%
2026-08-03	12.92	14.18	1.29	10.01%	12.89	14.18	153445	20884	8.67%
2026-07-31	12.69	12.89	0.29	2.30%	12.55	12.97	83196	10636	4.70%
2026-07-30	12.89	12.60	-0.39	-3.00%	12.55	13.32	110115	14200	6.22%
2026-07-29	12.91	12.99	-0.18	-1.37%	12.21	13.15	139118	17807	7.86%
2026-07-28	12.55	13.17	0.55	4.36%	12.50	13.88	187172	24722	10.58%
2026-07-27	12.31	12.62	0.24	1.94%	12.30	12.70	41560	5213	2.35%
2026-07-24	12.57	12.38	-0.42	-3.28%	12.36	12.88	55402	6944	3.13%
2026-07-23	12.50	12.80	0.20	1.59%	12.36	12.82	66704	8440	3.77%
2026-07-22	12.40	12.60	0.00	0.00%	12.30	12.70	69226	8632	3.91%
2026-07-21	12.66	12.60	-0.06	-0.47%	11.97	12.69	91728	11351	5.19%
2026-07-20	13.49	12.66	-0.89	-6.57%	12.48	13.56	91636	11932	5.18%
2026-07-17	13.97	13.55	-0.48	-3.42%	13.30	14.22	85256	11749	4.82%
2026-07-16	14.26	14.03	-0.37	-2.57%	13.81	14.72	91057	12965	5.15%
2026-07-15	14.33	14.40	-0.22	-1.50%	14.18	15.17	114659	16621	6.48%
2026-07-14	14.93	14.62	-0.18	-1.22%	14.36	15.54	112707	16692	6.37%
2026-07-13	15.69	14.80	-1.64	-9.98%	14.80	16.08	146516	22388	8.28%
2026-07-10	16.87	16.44	-0.23	-1.38%	15.83	17.62	179960	29915	10.17%
2026-07-09	17.50	16.67	-1.74	-9.45%	16.57	18.25	221895	37979	12.54%
2026-07-08	19.00	18.41	-0.96	-4.96%	17.65	19.40	295958	54633	16.73%
2026-07-07	17.65	19.37	1.76	9.99%	17.65	19.37	169029	32131	9.55%
2026-07-06	17.60	17.61	1.60	9.99%	15.50	17.61	185412	32143	10.48%
2026-07-03	16.01	16.01	1.46	10.03%	16.00	16.01	36568	5854	2.07%
2026-07-02	13.30	14.55	1.32	9.98%	13.30	14.55	44393	6353	2.51%
2026-07-01	12.04	13.23	1.20	9.98%	12.02	13.23	81548	10495	4.61%
2026-06-30	12.01	12.03	0.00	0.00%	11.66	12.10	37393	4451	2.11%
2026-06-29	11.74	12.03	0.28	2.38%	11.43	12.10	52275	6192	2.95%
2026-06-26	12.20	11.75	-0.46	-3.77%	11.72	12.21	55696	6602	3.15%
2026-06-25	12.96	12.21	-0.49	-3.86%	12.08	13.06	76341	9531	4.32%
2026-06-24	14.02	12.70	-1.25	-8.96%	12.63	14.02	119964	15600	6.78%
2026-06-23	12.80	13.95	1.27	10.02%	12.63	13.95	97043	13151	5.49%
2026-06-22	12.85	12.68	-0.12	-0.94%	12.16	12.85	38234	4757	2.16%
2026-06-18	13.15	12.80	-0.15	-1.16%	12.63	13.15	26308	3360	1.49%
2026-06-17	13.28	12.95	-0.35	-2.63%	12.83	13.37	31379	4071	1.77%
2026-06-16	13.40	13.30	-0.14	-1.04%	13.02	13.43	30831	4083	1.74%
2026-06-15	13.60	13.44	-0.28	-2.04%	13.38	13.90	39927	5406	2.26%
2026-06-12	13.50	13.72	0.33	2.46%	13.20	13.80	39063	5314	2.21%
2026-06-11	13.42	13.39	-0.13	-0.96%	13.10	13.68	32632	4339	1.84%
2026-06-10	13.44	13.52	-0.06	-0.44%	13.35	14.11	39343	5361	2.22%
2026-06-09	14.04	13.58	-0.37	-2.65%	13.47	14.09	51031	6981	2.88%
2026-06-08	13.25	13.95	0.45	3.33%	13.20	14.80	87348	12344	4.94%
2026-06-05	13.67	13.50	-0.01	-0.07%	13.17	13.70	33737	4544	1.91%
2026-06-04	13.84	13.51	-0.33	-2.38%	13.39	13.88	27355	3714	1.55%
2026-06-03	14.12	13.84	-0.27	-1.91%	13.75	14.12	30567	4233	1.73%
2026-06-02	14.56	14.11	-0.46	-3.16%	13.99	14.67	30028	4244	1.70%
2026-06-01	14.13	14.57	0.42	2.97%	14.01	14.72	37866	5492	2.14%
2026-05-29	14.52	14.15	-0.37	-2.55%	14.07	14.52	29130	4156	1.65%
2026-05-28	14.50	14.52	0.02	0.14%	14.28	15.00	33953	4959	1.92%
2026-05-27	14.83	14.50	-0.37	-2.49%	14.38	14.83	32015	4649	1.81%
2026-05-26	14.80	14.87	0.01	0.07%	14.55	15.00	28801	4251	1.63%
2026-05-25	15.13	14.86	-0.27	-1.78%	14.68	15.25	24495	3644	1.38%
2026-05-22	14.91	15.13	0.19	1.27%	14.74	15.25	27483	4143	1.55%
2026-05-21	15.45	14.94	-0.58	-3.74%	14.90	15.68	39961	6100	2.26%
2026-05-20	15.92	15.52	-0.48	-3.00%	15.45	15.93	27990	4360	1.58%
2026-05-19	16.01	16.00	0.14	0.88%	15.79	16.18	20358	3252	1.15%
2026-05-18	15.91	15.86	-0.14	-0.88%	15.72	16.06	24227	3838	1.37%
2026-05-15	15.85	16.00	0.09	0.57%	15.85	16.45	36640	5916	2.07%
2026-05-14	16.18	15.91	-0.25	-1.55%	15.88	16.19	23556	3767	1.33%
2026-05-13	16.22	16.16	0.04	0.25%	15.95	16.23	24379	3916	1.38%
2026-05-12	16.46	16.12	-0.34	-2.07%	16.06	16.57	30920	5017	1.75%
2026-05-11	16.68	16.46	-0.11	-0.66%	16.35	16.79	38473	6340	2.17%