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
2025-12-16	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%
2025-12-11	11.72	11.72	0.03	0.26%	11.69	11.97	17410	2053	0.43%
2025-12-10	11.80	11.69	-0.11	-0.93%	11.64	11.81	13093	1532	0.33%
2025-12-09	11.87	11.80	-0.09	-0.76%	11.79	11.92	9845	1166	0.25%
2025-12-08	12.00	11.89	-0.10	-0.83%	11.86	12.00	13548	1611	0.34%
2025-12-05	12.05	11.99	0.03	0.25%	11.91	12.05	15550	1860	0.39%
2025-12-04	11.95	11.96	-0.08	-0.66%	11.89	12.11	13679	1635	0.34%
2025-12-03	11.90	12.04	0.18	1.52%	11.82	12.19	29025	3493	0.72%
2025-12-02	11.90	11.86	0.00	0.00%	11.76	11.91	9465	1119	0.24%
2025-12-01	11.77	11.86	0.09	0.76%	11.71	11.89	13722	1622	0.34%
2025-11-28	11.80	11.77	-0.02	-0.17%	11.68	11.84	9774	1147	0.24%
2025-11-27	11.60	11.79	0.22	1.90%	11.60	11.81	22565	2645	0.56%
2025-11-26	11.73	11.57	-0.12	-1.03%	11.57	11.75	12066	1405	0.30%
2025-11-25	11.69	11.69	0.05	0.43%	11.64	11.79	13904	1629	0.35%
2025-11-24	11.60	11.64	0.05	0.43%	11.60	11.75	14807	1726	0.37%
2025-11-21	11.90	11.59	-0.28	-2.36%	11.58	11.99	24289	2844	0.60%
2025-11-20	12.05	11.87	-0.18	-1.49%	11.79	12.11	27510	3281	0.69%
2025-11-19	12.12	12.05	-0.05	-0.41%	12.00	12.18	18799	2269	0.47%
2025-11-18	12.26	12.10	-0.15	-1.22%	12.06	12.26	20476	2485	0.51%
2025-11-17	12.31	12.25	-0.07	-0.57%	12.15	12.31	16766	2050	0.42%
2025-11-14	12.34	12.32	-0.01	-0.08%	12.29	12.44	28344	3507	0.71%
2025-11-13	12.16	12.33	0.16	1.31%	12.09	12.35	24843	3041	0.62%
2025-11-12	12.26	12.17	-0.10	-0.81%	12.11	12.26	19902	2422	0.50%
2025-11-11	12.14	12.27	0.13	1.07%	12.10	12.30	32832	4010	0.82%
2025-11-10	12.08	12.14	0.09	0.75%	12.03	12.17	18834	2281	0.47%
2025-11-07	11.95	12.05	0.04	0.33%	11.95	12.07	15548	1871	0.39%
2025-11-06	11.94	12.01	0.04	0.33%	11.91	12.05	16295	1954	0.41%
2025-11-05	11.93	11.97	-0.02	-0.17%	11.91	12.03	15670	1877	0.39%
2025-11-04	11.98	11.99	-0.01	-0.08%	11.93	12.10	19072	2285	0.47%
2025-11-03	11.90	12.00	0.11	0.93%	11.90	12.17	37424	4508	0.93%
2025-10-31	12.28	11.89	-0.21	-1.74%	11.82	12.36	71097	8543	1.77%
2025-10-30	11.97	12.10	0.09	0.75%	11.89	12.40	59478	7214	1.48%
2025-10-29	11.70	12.01	0.30	2.56%	11.60	12.03	36896	4368	0.92%
2025-10-28	11.79	11.71	-0.04	-0.34%	11.70	11.84	13495	1586	0.34%
2025-10-27	11.83	11.75	-0.11	-0.93%	11.68	11.86	19764	2321	0.49%
2025-10-24	11.88	11.86	-0.02	-0.17%	11.83	11.99	18648	2219	0.46%
2025-10-23	11.70	11.88	0.11	0.93%	11.70	11.89	14981	1769	0.37%
2025-10-22	11.66	11.77	0.11	0.94%	11.60	11.87	16966	1996	0.42%
2025-10-21	11.53	11.66	0.13	1.13%	11.50	11.70	13357	1551	0.33%
2025-10-20	11.49	11.53	0.07	0.61%	11.43	11.55	8704	999	0.22%
2025-10-17	11.59	11.46	-0.13	-1.12%	11.45	11.64	10938	1259	0.27%
2025-10-16	11.66	11.59	-0.07	-0.60%	11.57	11.70	9389	1092	0.23%
2025-10-15	11.64	11.66	0.02	0.17%	11.60	11.71	12624	1470	0.31%
2025-10-14	11.59	11.64	0.05	0.43%	11.55	11.66	13907	1616	0.35%
2025-10-13	11.45	11.59	-0.05	-0.43%	11.35	11.61	16789	1925	0.42%
2025-10-10	11.54	11.64	0.05	0.43%	11.54	11.76	20968	2442	0.52%
2025-10-09	11.66	11.59	-0.05	-0.43%	11.52	11.70	16443	1902	0.41%
2025-09-30	11.70	11.64	-0.03	-0.26%	11.60	11.70	8912	1039	0.22%
2025-09-29	11.67	11.67	-0.01	-0.09%	11.52	11.73	10647	1239	0.27%
2025-09-26	11.52	11.68	0.04	0.34%	11.52	11.71	12664	1476	0.32%
2025-09-25	11.71	11.64	-0.06	-0.51%	11.59	11.76	10481	1222	0.26%
2025-09-24	11.60	11.70	0.10	0.86%	11.53	11.74	12777	1491	0.32%
2025-09-23	11.61	11.60	-0.05	-0.43%	11.45	11.75	16967	1963	0.42%
2025-09-22	11.82	11.65	-0.17	-1.44%	11.62	11.83	18034	2110	0.45%
2025-09-19	11.85	11.82	0.02	0.17%	11.70	11.85	16483	1939	0.41%
2025-09-18	12.09	11.80	-0.26	-2.16%	11.79	12.09	29376	3498	0.73%
2025-09-17	12.08	12.06	0.00	0.00%	12.03	12.23	20312	2461	0.51%
2025-09-16	12.02	12.06	0.00	0.00%	11.99	12.08	17021	2048	0.42%
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%