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
2025-10-31	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%
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%