博汇纸业 (600966) - 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
2026-06-30	4.99	4.78	-0.22	-4.40%	4.72	4.99	200015	9573	1.50%
2026-06-29	4.88	5.00	0.12	2.46%	4.75	5.10	140015	6944	1.05%
2026-06-26	5.01	4.88	-0.12	-2.40%	4.87	5.04	84143	4144	0.63%
2026-06-25	5.08	5.00	-0.08	-1.57%	4.97	5.10	90109	4513	0.67%
2026-06-24	5.23	5.08	-0.14	-2.68%	5.05	5.23	97951	4988	0.73%
2026-06-23	5.24	5.22	-0.02	-0.38%	5.14	5.38	191235	10056	1.43%
2026-06-22	4.99	5.24	0.23	4.59%	4.83	5.32	263972	13454	1.97%
2026-06-18	5.18	5.01	-0.17	-3.28%	5.00	5.19	162098	8180	1.21%
2026-06-17	5.25	5.18	-0.07	-1.33%	5.15	5.28	96158	4991	0.72%
2026-06-16	5.32	5.25	-0.07	-1.32%	5.16	5.32	118759	6238	0.89%
2026-06-15	5.36	5.32	-0.07	-1.30%	5.23	5.52	186803	9924	1.40%
2026-06-12	5.28	5.39	0.16	3.06%	5.18	5.41	217917	11610	1.63%
2026-06-11	5.55	5.23	-0.32	-5.77%	5.18	5.59	238438	12538	1.78%
2026-06-10	5.79	5.55	-0.22	-3.81%	5.43	5.79	178687	9891	1.34%
2026-06-09	5.90	5.77	-0.12	-2.04%	5.61	5.92	156664	8985	1.17%
2026-06-08	5.95	5.89	-0.06	-1.01%	5.80	6.05	108248	6384	0.81%
2026-06-05	5.79	5.95	0.16	2.76%	5.78	6.07	161310	9554	1.21%
2026-06-04	5.88	5.79	-0.10	-1.70%	5.75	5.94	106179	6204	0.79%
2026-06-03	5.89	5.89	-0.01	-0.17%	5.79	5.95	96745	5665	0.72%
2026-06-02	5.98	5.90	-0.06	-1.01%	5.76	6.01	132147	7758	0.99%
2026-06-01	5.86	5.96	0.05	0.85%	5.84	6.07	126628	7591	0.95%
2026-05-29	6.01	5.91	-0.13	-2.15%	5.89	6.10	111053	6614	0.83%
2026-05-28	6.09	6.04	-0.07	-1.15%	5.90	6.21	146075	8801	1.09%
2026-05-27	6.05	6.11	0.06	0.99%	5.95	6.22	156876	9552	1.17%
2026-05-26	5.91	6.05	0.14	2.37%	5.80	6.13	165824	9957	1.24%
2026-05-25	5.88	5.91	0.03	0.51%	5.87	6.01	110011	6540	0.82%
2026-05-22	5.85	5.88	0.07	1.20%	5.77	5.91	73018	4266	0.55%
2026-05-21	6.08	5.81	-0.25	-4.13%	5.80	6.11	125301	7460	0.94%
2026-05-20	6.03	6.06	0.02	0.33%	5.95	6.07	79120	4758	0.59%
2026-05-19	5.99	6.04	0.05	0.83%	5.91	6.07	102679	6161	0.77%
2026-05-18	6.07	5.99	-0.08	-1.32%	5.93	6.08	116382	6969	0.87%
2026-05-15	6.09	6.07	-0.04	-0.65%	6.05	6.23	130648	8003	0.98%
2026-05-14	6.13	6.11	-0.02	-0.33%	6.03	6.19	132061	8060	0.99%
2026-05-13	6.24	6.13	-0.11	-1.76%	6.00	6.24	203303	12411	1.52%
2026-05-12	6.48	6.24	-0.26	-4.00%	6.15	6.49	223777	14005	1.67%
2026-05-11	6.32	6.50	0.19	3.01%	6.18	6.53	250468	15997	1.87%
2026-05-08	6.27	6.31	-0.01	-0.16%	6.17	6.36	150495	9446	1.13%
2026-05-07	6.33	6.32	-0.01	-0.16%	6.26	6.40	125011	7894	0.94%
2026-05-06	6.33	6.33	-0.02	-0.31%	6.22	6.36	166892	10475	1.25%
2026-04-30	6.31	6.35	0.10	1.60%	6.20	6.38	121520	7645	0.91%
2026-04-29	6.24	6.25	0.03	0.48%	6.20	6.29	119643	7482	0.89%
2026-04-28	6.24	6.22	0.02	0.32%	6.12	6.33	168215	10491	1.26%
2026-04-27	6.07	6.20	0.07	1.14%	6.05	6.27	233100	14389	1.74%
2026-04-24	6.70	6.13	-0.68	-9.99%	6.13	6.78	426020	26643	3.19%
2026-04-23	6.80	6.81	0.02	0.29%	6.70	6.84	135922	9211	1.02%
2026-04-22	6.76	6.79	-0.04	-0.59%	6.69	6.82	125334	8457	0.94%
2026-04-21	6.76	6.83	0.07	1.04%	6.61	6.85	118367	7978	0.89%
2026-04-20	6.64	6.76	0.17	2.58%	6.51	6.77	158740	10622	1.19%
2026-04-17	6.50	6.59	0.07	1.07%	6.50	6.79	167454	11078	1.25%
2026-04-16	6.39	6.52	0.13	2.03%	6.37	6.56	138095	8928	1.03%
2026-04-15	6.45	6.39	-0.03	-0.47%	6.35	6.50	101064	6488	0.76%
2026-04-14	6.40	6.42	0.07	1.10%	6.33	6.45	114226	7303	0.85%
2026-04-13	6.56	6.35	-0.30	-4.51%	6.30	6.65	229455	14692	1.72%
2026-04-10	6.61	6.65	0.10	1.53%	6.51	6.77	113842	7612	0.85%
2026-04-09	6.63	6.55	-0.08	-1.21%	6.44	6.63	97434	6379	0.73%
2026-04-08	6.56	6.63	0.33	5.24%	6.37	6.67	172207	11355	1.29%
2026-04-07	6.26	6.30	0.03	0.48%	6.24	6.40	111006	7010	0.83%
2026-04-03	6.41	6.27	-0.11	-1.72%	6.24	6.44	113394	7129	0.85%
2026-04-02	6.45	6.38	-0.08	-1.24%	6.32	6.46	127711	8154	0.96%
2026-04-01	6.61	6.46	0.05	0.78%	6.36	6.64	338192	21906	2.53%
2026-03-31	6.53	6.41	-0.13	-1.99%	6.40	6.64	165773	10762	1.24%
2026-03-30	6.61	6.54	-0.22	-3.25%	6.31	6.65	222025	14296	1.66%
2026-03-27	6.50	6.76	0.20	3.05%	6.45	6.79	142295	9498	1.06%
2026-03-26	6.86	6.56	-0.21	-3.10%	6.50	6.86	184330	12221	1.38%
2026-03-25	6.69	6.77	0.16	2.42%	6.65	6.86	154599	10460	1.16%
2026-03-24	6.62	6.61	0.12	1.85%	6.47	6.69	150025	9864	1.12%
2026-03-23	6.70	6.49	-0.40	-5.81%	6.43	6.88	294059	19478	2.20%