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
2025-09-15	12.12	12.06	-0.05	-0.41%	12.00	12.14	15333	1846	0.38%
2025-09-12	12.24	12.11	-0.07	-0.57%	12.11	12.26	15598	1896	0.39%
2025-09-11	12.19	12.18	0.00	0.00%	12.02	12.24	22612	2745	0.56%
2025-09-10	12.23	12.18	-0.05	-0.41%	12.15	12.28	15534	1894	0.39%
2025-09-09	12.21	12.23	-0.04	-0.33%	12.15	12.30	20367	2487	0.51%
2025-09-08	12.19	12.27	0.13	1.07%	12.12	12.27	21998	2683	0.55%
2025-09-05	12.11	12.14	-0.01	-0.08%	12.06	12.21	22114	2680	0.55%
2025-09-04	11.93	12.15	0.32	2.70%	11.92	12.28	36404	4410	0.91%
2025-09-03	12.08	11.83	-0.24	-1.99%	11.82	12.13	20686	2462	0.52%
2025-09-02	12.26	12.07	-0.19	-1.55%	11.93	12.29	29040	3499	0.72%
2025-09-01	12.30	12.26	0.01	0.08%	12.19	12.33	22469	2751	0.56%
2025-08-29	12.19	12.25	0.06	0.49%	12.10	12.31	22815	2790	0.57%
2025-08-28	12.21	12.19	-0.11	-0.89%	11.96	12.32	36172	4405	0.90%
2025-08-27	12.37	12.30	-0.05	-0.40%	12.22	12.80	48807	6038	1.22%
2025-08-26	12.31	12.35	0.05	0.41%	12.28	12.40	29967	3699	0.75%
2025-08-25	12.31	12.30	0.00	0.00%	12.25	12.36	34150	4201	0.85%
2025-08-22	12.34	12.30	-0.03	-0.24%	12.22	12.34	21972	2697	0.55%
2025-08-21	12.45	12.33	-0.09	-0.72%	12.26	12.48	36925	4561	0.92%
2025-08-20	12.43	12.42	-0.10	-0.80%	12.26	12.43	31124	3840	0.78%
2025-08-19	12.35	12.52	0.15	1.21%	12.29	12.52	31160	3872	0.78%
2025-08-18	12.32	12.37	0.08	0.65%	12.32	12.46	29907	3697	0.74%
2025-08-15	12.18	12.29	0.09	0.74%	12.17	12.30	23770	2912	0.59%
2025-08-14	12.40	12.20	-0.15	-1.21%	12.20	12.47	29773	3671	0.74%
2025-08-13	12.33	12.35	0.03	0.24%	12.26	12.44	38996	4817	0.97%
2025-08-12	12.34	12.32	-0.02	-0.16%	12.21	12.37	21325	2619	0.53%
2025-08-11	12.31	12.34	-0.03	-0.24%	12.31	12.49	33275	4117	0.83%
2025-08-08	12.19	12.37	0.17	1.39%	12.07	12.85	49366	6108	1.23%
2025-08-07	12.26	12.20	-0.10	-0.81%	12.05	12.33	39202	4774	0.98%
2025-08-06	12.40	12.30	-0.15	-1.20%	12.28	12.62	45174	5614	1.12%
2025-08-05	12.08	12.45	0.42	3.49%	12.04	12.49	39723	4871	0.99%
2025-08-04	11.92	12.03	-0.02	-0.17%	11.91	12.08	16310	1955	0.41%
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%