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
2026-04-30	15.68	15.86	0.28	1.80%	15.53	16.05	61726	9801	1.54%
2026-04-29	15.40	15.58	-0.08	-0.51%	15.38	15.71	50257	7829	1.25%
2026-04-28	15.31	15.66	0.34	2.22%	15.11	15.72	74721	11581	1.86%
2026-04-27	15.50	15.32	-0.19	-1.23%	15.20	15.50	54399	8330	1.35%
2026-04-24	15.91	15.51	-0.54	-3.36%	15.46	16.18	83436	13127	2.08%
2026-04-23	15.40	16.05	0.58	3.75%	15.33	16.25	136502	21710	3.40%
2026-04-22	15.36	15.47	0.11	0.72%	15.35	15.72	80736	12540	2.01%
2026-04-21	15.28	15.36	-0.16	-1.03%	15.17	15.59	83739	12841	2.09%
2026-04-20	15.01	15.52	0.97	6.67%	14.96	15.60	171715	26275	4.28%
2026-04-17	14.09	14.55	0.43	3.05%	14.03	14.63	75067	10791	1.87%
2026-04-16	13.99	14.12	0.12	0.86%	13.92	14.17	36986	5209	0.92%
2026-04-15	14.03	14.00	0.02	0.14%	13.88	14.21	38530	5397	0.96%
2026-04-14	14.20	13.98	-0.06	-0.43%	13.80	14.28	67487	9456	1.68%
2026-04-13	14.00	14.04	-0.03	-0.21%	13.86	14.22	36431	5115	0.91%
2026-04-10	14.24	14.07	0.08	0.57%	14.07	14.49	53830	7669	1.34%
2026-04-09	14.19	13.99	-0.44	-3.05%	13.85	14.22	62484	8733	1.56%
2026-04-08	13.95	14.43	0.84	6.18%	13.88	14.57	109863	15701	2.74%
2026-04-07	13.50	13.59	0.21	1.57%	13.33	13.62	28724	3879	0.72%
2026-04-03	13.58	13.38	-0.17	-1.25%	13.34	13.80	34499	4656	0.86%
2026-04-02	13.70	13.55	-0.20	-1.45%	13.50	13.88	34685	4733	0.86%
2026-04-01	13.49	13.75	0.44	3.31%	13.49	13.83	53630	7351	1.34%
2026-03-31	13.60	13.31	-0.24	-1.77%	13.26	13.61	34564	4631	0.86%
2026-03-30	13.18	13.55	-0.10	-0.73%	13.13	13.58	47644	6361	1.19%
2026-03-27	13.50	13.65	-0.04	-0.29%	13.40	13.75	42758	5807	1.06%
2026-03-26	13.94	13.69	-0.33	-2.35%	13.64	14.10	49738	6874	1.24%
2026-03-25	13.94	14.02	0.18	1.30%	13.83	14.20	65510	9169	1.63%
2026-03-24	13.84	13.84	0.19	1.39%	13.52	13.98	62714	8603	1.56%
2026-03-23	14.01	13.65	-0.38	-2.71%	13.49	14.42	81715	11397	2.03%
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%