五洲特纸 (605007) - 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
2025-08-01	11.88	12.05	0.10	0.84%	11.88	12.15	21302	2562	0.53%
2025-07-31	12.05	11.95	-0.21	-1.73%	11.91	12.20	26112	3135	0.65%
2025-07-30	12.11	12.16	-0.06	-0.49%	12.03	12.24	20789	2525	0.52%
2025-07-29	12.28	12.22	0.03	0.25%	12.06	12.30	21432	2609	0.53%
2025-07-28	12.31	12.19	-0.12	-0.97%	12.14	12.33	27007	3295	0.67%
2025-07-25	12.35	12.31	-0.04	-0.32%	12.30	12.48	37054	4591	0.92%
2025-07-24	12.35	12.35	-0.01	-0.08%	12.27	12.49	39954	4927	0.99%
2025-07-23	11.99	12.36	0.44	3.69%	11.99	12.89	109556	13586	2.73%
2025-07-22	11.86	11.92	0.06	0.51%	11.77	11.94	26514	3146	0.66%
2025-07-21	11.66	11.86	0.17	1.45%	11.66	11.88	27544	3256	0.69%
2025-07-18	11.70	11.69	0.03	0.26%	11.63	11.79	18257	2134	0.45%
2025-07-17	11.81	11.66	-0.15	-1.27%	11.65	11.81	28058	3282	0.70%
2025-07-16	11.90	11.81	0.06	0.51%	11.72	11.94	31296	3701	0.78%
2025-07-15	11.84	11.75	-0.09	-0.76%	11.59	11.84	31617	3697	0.79%
2025-07-14	11.83	11.84	0.09	0.77%	11.75	11.94	33643	3981	0.84%
2025-07-11	11.72	11.75	0.02	0.17%	11.64	11.88	32782	3859	0.82%
2025-07-10	11.56	11.73	0.11	0.95%	11.56	11.73	19534	2275	0.49%
2025-07-09	11.69	11.62	-0.07	-0.60%	11.58	11.76	25439	2966	0.63%
2025-07-08	11.82	11.69	-0.08	-0.68%	11.62	11.89	30978	3632	0.77%
2025-07-07	11.46	11.77	0.30	2.62%	11.41	11.80	42930	4986	1.07%
2025-07-04	11.54	11.47	-0.03	-0.26%	11.43	11.55	23160	2659	0.58%
2025-07-03	11.52	11.50	-0.01	-0.09%	11.45	11.54	13616	1564	0.34%
2025-07-02	11.51	11.51	0.01	0.09%	11.44	11.51	16151	1854	0.40%
2025-07-01	11.48	11.50	-0.01	-0.09%	11.41	11.62	22570	2593	0.56%
2025-06-30	11.29	11.51	0.21	1.86%	11.26	11.85	47808	5499	1.19%
2025-06-27	11.22	11.30	0.09	0.80%	11.19	11.32	18168	2048	0.45%
2025-06-26	11.32	11.21	-0.09	-0.80%	11.17	11.33	23941	2691	0.60%
2025-06-25	11.23	11.30	0.06	0.53%	11.18	11.31	31593	3557	0.79%
2025-06-24	11.21	11.24	0.03	0.27%	11.16	11.30	46836	5255	1.17%
2025-06-23	11.15	11.21	0.04	0.36%	11.03	11.23	15674	1745	0.39%
2025-06-20	11.18	11.17	0.00	0.00%	11.15	11.28	15897	1780	0.40%
2025-06-19	11.34	11.17	-0.17	-1.50%	11.15	11.34	22272	2504	0.55%
2025-06-18	11.49	11.34	-0.18	-1.56%	11.30	11.50	23445	2663	0.58%
2025-06-17	11.74	11.52	-0.23	-1.96%	11.50	11.78	35235	4081	0.88%
2025-06-16	11.73	11.75	-0.08	-0.68%	11.50	11.88	95842	11231	2.39%
2025-06-13	11.54	11.83	0.27	2.34%	11.49	11.91	80485	9480	2.00%
2025-06-12	11.34	11.56	0.22	1.94%	11.30	11.58	35598	4072	0.89%
2025-06-11	11.21	11.34	0.14	1.25%	11.19	11.42	31220	3530	0.78%
2025-06-10	11.37	11.20	-0.13	-1.15%	11.12	11.37	23867	2684	0.59%
2025-06-09	11.33	11.33	0.03	0.27%	11.27	11.36	20570	2328	0.51%
2025-06-06	11.37	11.30	-0.01	-0.09%	11.27	11.39	15971	1804	0.40%
2025-06-05	11.33	11.31	-0.02	-0.18%	11.25	11.36	12568	1418	0.31%
2025-06-04	11.20	11.33	0.14	1.25%	11.19	11.37	19005	2149	0.47%
2025-06-03	11.13	11.19	0.09	0.81%	11.03	11.23	14644	1635	0.36%
2025-05-30	11.18	11.10	-0.08	-0.72%	11.07	11.18	10911	1212	0.27%
2025-05-29	11.15	11.18	0.09	0.81%	11.04	11.18	14933	1663	0.37%
2025-05-28	11.40	11.34	-0.04	-0.35%	11.31	11.42	11828	1342	0.29%
2025-05-27	11.35	11.38	0.06	0.53%	11.29	11.41	13388	1519	0.33%
2025-05-26	11.35	11.32	-0.01	-0.09%	11.26	11.42	16511	1870	0.41%
2025-05-23	11.49	11.33	-0.17	-1.48%	11.31	11.56	19501	2234	0.49%
2025-05-22	11.64	11.50	-0.11	-0.95%	11.41	11.64	22528	2591	0.56%
2025-05-21	11.77	11.61	-0.11	-0.94%	11.59	11.79	19941	2321	0.50%
2025-05-20	11.60	11.72	0.12	1.03%	11.58	11.78	24996	2921	0.62%
2025-05-19	11.60	11.60	0.07	0.61%	11.53	11.78	18817	2183	0.47%
2025-05-16	11.56	11.53	0.00	0.00%	11.48	11.56	13822	1591	0.34%
2025-05-15	11.62	11.53	0.00	0.00%	11.48	11.65	20048	2317	0.50%
2025-05-14	11.51	11.53	-0.01	-0.09%	11.42	11.63	17988	2070	0.45%
2025-05-13	11.55	11.54	0.01	0.09%	11.53	11.70	19815	2295	0.49%
2025-05-12	11.50	11.53	0.03	0.26%	11.45	11.59	14672	1688	0.37%
2025-05-09	11.65	11.50	-0.04	-0.35%	11.45	11.65	12057	1389	0.30%
2025-05-08	11.47	11.54	0.07	0.61%	11.41	11.58	12978	1496	0.32%
2025-05-07	11.47	11.47	0.05	0.44%	11.40	11.66	22973	2637	0.57%
2025-05-06	11.40	11.42	0.14	1.24%	11.30	11.43	16334	1858	0.41%
2025-04-30	11.36	11.28	-0.03	-0.27%	11.26	11.42	15261	1734	0.38%
2025-04-29	11.30	11.31	-0.01	-0.09%	11.28	11.47	15028	1711	0.37%
2025-04-28	11.37	11.32	-0.15	-1.31%	11.18	11.43	16091	1817	0.40%
2025-04-25	11.56	11.47	-0.09	-0.78%	11.43	11.59	13946	1605	0.35%
2025-04-24	11.58	11.56	-0.02	-0.17%	11.47	11.73	14947	1731	0.37%