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
2026-05-06	16.30	15.70	-0.61	-3.74%	15.59	16.46	75556	11905	4.27%
2026-04-30	17.04	16.31	-1.53	-8.58%	16.06	17.29	110096	18041	6.22%
2026-04-29	17.42	17.84	0.42	2.41%	17.40	17.99	33022	5887	1.87%
2026-04-28	17.82	17.42	-0.52	-2.90%	17.26	17.99	33938	5933	1.92%
2026-04-27	17.85	17.94	0.14	0.79%	17.53	17.98	23417	4160	1.32%
2026-04-24	18.09	17.80	-0.40	-2.20%	17.73	18.17	33689	6018	1.90%
2026-04-23	18.79	18.20	-0.56	-2.99%	18.02	18.79	42032	7690	2.38%
2026-04-22	19.00	18.76	-0.19	-1.00%	18.64	19.03	21438	4021	1.21%
2026-04-21	18.88	18.95	-0.07	-0.37%	18.74	19.09	22310	4224	1.26%
2026-04-20	18.55	19.02	0.31	1.66%	18.50	19.09	34038	6422	1.92%
2026-04-17	18.52	18.71	0.12	0.65%	18.40	18.84	24888	4630	1.41%
2026-04-16	18.42	18.59	0.22	1.20%	18.28	18.72	25538	4747	1.44%
2026-04-15	18.55	18.37	-0.17	-0.92%	18.35	18.58	15323	2823	0.87%
2026-04-14	18.52	18.54	0.21	1.15%	18.13	18.65	32513	5968	1.84%
2026-04-13	18.49	18.33	-0.26	-1.40%	18.29	18.93	28323	5242	1.60%
2026-04-10	18.33	18.59	0.35	1.92%	18.33	19.34	41128	7758	2.32%
2026-04-09	18.60	18.24	-0.55	-2.93%	18.13	18.74	23244	4265	1.31%
2026-04-08	18.50	18.79	0.56	3.07%	18.19	18.83	41228	7637	2.33%
2026-04-07	17.99	18.23	0.35	1.96%	17.67	18.84	30119	5530	1.70%
2026-04-03	18.22	17.88	-0.38	-2.08%	17.71	18.24	20693	3700	1.17%
2026-04-02	18.40	18.26	-0.13	-0.71%	18.07	18.52	16218	2956	0.92%
2026-04-01	18.34	18.39	0.18	0.99%	18.13	18.45	16442	3007	0.93%
2026-03-31	18.60	18.21	-0.31	-1.67%	18.15	18.75	17212	3166	0.97%
2026-03-30	18.41	18.52	0.04	0.22%	18.15	18.54	17937	3298	1.01%
2026-03-27	18.01	18.48	0.30	1.65%	17.98	18.57	22868	4208	1.29%
2026-03-26	18.50	18.18	-0.26	-1.41%	18.10	18.60	17912	3276	1.01%
2026-03-25	17.93	18.44	0.47	2.62%	17.88	18.58	33299	6111	1.88%
2026-03-24	17.50	17.97	0.83	4.84%	17.25	17.97	46498	8203	2.63%
2026-03-23	18.18	17.14	-1.26	-6.85%	17.03	18.20	43339	7608	2.45%
2026-03-20	18.68	18.40	-0.36	-1.92%	18.36	19.06	29410	5472	1.66%
2026-03-19	19.06	18.76	-0.47	-2.44%	18.67	19.18	21391	4037	1.21%
2026-03-18	19.52	19.23	-0.28	-1.44%	18.90	19.52	29099	5554	1.64%
2026-03-17	19.20	19.51	0.32	1.67%	19.08	19.65	39287	7615	2.22%
2026-03-16	19.05	19.19	0.13	0.68%	18.94	19.34	19224	3676	1.09%
2026-03-13	19.10	19.06	-0.07	-0.37%	19.01	19.35	17137	3287	0.97%
2026-03-12	19.50	19.13	-0.41	-2.10%	19.12	19.54	21354	4106	1.21%
2026-03-11	19.74	19.54	-0.24	-1.21%	19.48	19.91	19513	3822	1.10%
2026-03-10	19.51	19.78	0.28	1.44%	19.51	19.90	20133	3977	1.14%
2026-03-09	19.53	19.50	-0.29	-1.47%	19.15	19.68	29110	5635	1.65%
2026-03-06	19.50	19.79	0.19	0.97%	19.39	19.84	23811	4690	1.35%
2026-03-05	19.35	19.60	0.50	2.62%	19.32	20.33	43169	8568	2.44%
2026-03-04	19.10	19.10	-0.25	-1.29%	18.86	19.37	23924	4573	1.35%
2026-03-03	20.26	19.35	-0.96	-4.73%	19.35	20.37	48249	9565	2.73%
2026-03-02	20.44	20.31	-0.46	-2.21%	19.86	20.65	57337	11582	3.24%
2026-02-27	20.91	20.77	-0.21	-1.00%	20.68	20.91	22575	4683	1.28%
2026-02-26	20.94	20.98	0.08	0.38%	20.75	21.11	29491	6163	1.67%
2026-02-25	20.66	20.90	0.22	1.06%	20.66	21.26	37731	7929	2.13%
2026-02-24	20.64	20.68	0.24	1.17%	20.19	20.68	30915	6337	1.75%
2026-02-13	20.33	20.44	0.03	0.15%	20.31	20.97	35959	7420	2.03%
2026-02-12	20.75	20.41	-0.32	-1.54%	20.40	21.29	51918	10835	2.93%
2026-02-11	20.62	20.73	0.12	0.58%	20.45	20.87	23201	4799	1.31%
2026-02-10	20.61	20.61	0.00	0.00%	20.51	20.82	19428	4016	1.10%
2026-02-09	20.65	20.61	0.09	0.44%	20.50	20.75	18537	3810	1.05%
2026-02-06	20.39	20.52	0.04	0.20%	20.30	20.68	21707	4458	1.23%
2026-02-05	20.46	20.48	0.02	0.10%	20.34	20.88	26731	5515	1.51%
2026-02-04	20.38	20.46	0.06	0.29%	20.20	20.55	21757	4436	1.23%
2026-02-03	20.30	20.40	0.10	0.49%	20.15	20.49	24166	4912	1.37%
2026-02-02	21.08	20.30	-0.82	-3.88%	20.26	21.08	43559	8967	2.46%
2026-01-30	20.70	21.12	0.46	2.23%	20.50	21.39	58978	12426	3.33%
2026-01-29	20.29	20.66	0.34	1.67%	20.20	20.95	40945	8469	2.31%
2026-01-28	20.52	20.32	-0.21	-1.02%	20.29	20.76	24706	5045	1.40%
2026-01-27	20.90	20.53	-0.42	-2.00%	20.20	20.90	35528	7280	2.01%