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
2026-03-20	14.19	14.03	0.02	0.14%	14.03	14.43	74396	10571	1.85%
2026-03-19	14.40	14.01	-0.68	-4.63%	13.90	14.44	92982	13091	2.32%
2026-03-18	14.60	14.69	0.11	0.75%	14.31	14.73	78847	11436	1.96%
2026-03-17	15.61	14.58	-1.02	-6.54%	14.45	15.72	142398	21245	3.55%
2026-03-16	16.28	15.60	-1.00	-6.02%	15.59	16.58	137195	21891	3.42%
2026-03-13	16.38	16.60	-0.10	-0.60%	15.91	17.21	155301	25508	3.87%
2026-03-12	17.13	16.70	-0.92	-5.22%	16.29	17.13	212444	35335	5.29%
2026-03-11	16.80	17.62	0.93	5.57%	16.73	17.92	275063	47721	6.85%
2026-03-10	16.60	16.69	0.16	0.97%	16.50	17.34	182896	30893	4.55%
2026-03-09	16.30	16.53	-0.26	-1.55%	15.51	16.86	193446	31374	4.82%
2026-03-06	16.46	16.79	-0.14	-0.83%	16.41	16.98	179306	29990	4.47%
2026-03-05	16.00	16.93	1.13	7.15%	15.51	17.15	268677	44528	6.69%
2026-03-04	15.65	15.80	-0.70	-4.24%	15.53	16.38	194150	30750	4.83%
2026-03-03	15.90	16.50	0.34	2.10%	15.64	17.35	283555	47353	7.06%
2026-03-02	15.40	16.16	-0.11	-0.68%	15.10	17.11	223040	35756	5.55%
2026-02-27	16.65	16.27	-1.23	-7.03%	16.10	16.88	225139	36785	5.61%
2026-02-26	16.73	17.50	0.27	1.57%	16.31	17.98	304239	52231	7.58%
2026-02-25	15.66	17.23	1.57	10.03%	15.66	17.23	225328	37381	5.61%
2026-02-24	16.27	15.66	-0.77	-4.69%	15.02	16.27	263446	40985	6.56%
2026-02-13	15.34	16.43	1.49	9.97%	15.05	16.43	202027	31897	5.03%
2026-02-12	14.36	14.94	0.58	4.04%	14.36	15.80	229741	35082	5.72%
2026-02-11	14.05	14.36	0.19	1.34%	14.02	14.52	75205	10787	1.87%
2026-02-10	13.87	14.17	0.31	2.24%	13.66	14.29	72670	10214	1.81%
2026-02-09	13.95	13.86	0.01	0.07%	13.63	13.96	53091	7309	1.32%
2026-02-06	13.80	13.85	-0.05	-0.36%	13.72	14.03	45961	6400	1.14%
2026-02-05	13.87	13.90	-0.08	-0.57%	13.85	14.10	50053	6976	1.25%
2026-02-04	13.69	13.98	0.29	2.12%	13.52	14.09	69855	9717	1.74%
2026-02-03	13.55	13.69	0.29	2.16%	13.43	13.78	56231	7673	1.40%
2026-02-02	13.97	13.40	-0.72	-5.10%	13.31	14.25	104441	14377	2.60%
2026-01-30	13.76	14.12	0.29	2.10%	13.58	14.27	114461	16017	2.85%
2026-01-29	13.80	13.83	-0.06	-0.43%	13.76	14.20	98689	13790	2.46%
2026-01-28	13.50	13.89	0.35	2.58%	13.48	14.09	125364	17428	3.12%
2026-01-27	13.61	13.54	-0.11	-0.81%	13.27	13.76	69034	9329	1.72%
2026-01-26	13.46	13.65	0.15	1.11%	13.40	14.01	98506	13476	2.45%
2026-01-23	13.55	13.50	-0.08	-0.59%	13.41	13.85	78858	10662	1.96%
2026-01-22	13.29	13.58	0.34	2.57%	13.17	13.65	81388	10982	2.03%
2026-01-21	13.34	13.24	-0.10	-0.75%	13.11	13.39	43078	5689	1.07%
2026-01-20	13.46	13.34	-0.05	-0.37%	13.17	13.53	60555	8047	1.51%
2026-01-19	12.86	13.39	0.30	2.29%	12.82	13.45	90331	11992	2.25%
2026-01-16	13.60	13.09	-0.29	-2.17%	13.05	13.80	117130	15669	2.92%
2026-01-15	13.30	13.38	-0.04	-0.30%	13.22	13.65	77726	10444	1.94%
2026-01-14	13.72	13.42	-0.41	-2.96%	13.24	13.80	143112	19359	3.56%
2026-01-13	13.48	13.83	0.30	2.22%	13.42	14.33	172554	23921	4.30%
2026-01-12	13.45	13.53	0.07	0.52%	13.33	13.67	112832	15230	2.81%
2026-01-09	13.21	13.46	0.13	0.98%	13.15	13.59	115553	15447	2.88%
2026-01-08	13.23	13.33	0.07	0.53%	13.10	13.37	91114	12066	2.27%
2026-01-07	13.44	13.26	-0.32	-2.36%	13.16	13.55	112792	15090	2.81%
2026-01-06	13.42	13.58	0.04	0.30%	13.23	13.70	156813	21154	3.91%
2026-01-05	13.36	13.54	0.03	0.22%	13.36	13.88	174798	23714	4.35%
2025-12-31	13.80	13.51	-0.22	-1.60%	13.20	13.92	232450	31402	5.79%
2025-12-30	12.77	13.73	-0.32	-2.28%	12.77	14.54	350692	47250	8.73%
2025-12-29	14.70	14.05	-1.56	-9.99%	14.05	14.92	162215	23110	4.04%
2025-12-26	15.61	15.61	1.42	10.01%	14.70	15.61	481784	74459	12.00%
2025-12-25	13.80	14.19	1.29	10.00%	13.55	14.19	222233	31320	5.53%
2025-12-24	11.73	12.90	1.17	9.97%	11.65	12.90	147540	18527	3.67%
2025-12-23	11.62	11.73	0.03	0.26%	11.62	11.78	11101	1302	0.28%
2025-12-22	11.77	11.70	0.03	0.26%	11.66	11.77	11559	1354	0.29%
2025-12-19	11.59	11.67	0.08	0.69%	11.55	11.69	14153	1647	0.35%
2025-12-18	11.48	11.59	0.11	0.96%	11.41	11.73	11827	1370	0.29%
2025-12-17	11.40	11.48	0.03	0.26%	11.34	11.50	9997	1141	0.25%
2025-12-16	11.50	11.45	-0.08	-0.69%	11.36	11.53	11249	1284	0.28%
2025-12-15	11.52	11.53	0.00	0.00%	11.50	11.61	7157	827	0.18%
2025-12-12	11.67	11.53	-0.19	-1.62%	11.52	11.74	17500	2034	0.44%