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
2026-06-26	12.80	12.58	0.07	0.56%	12.26	13.07	42164	5350	1.05%
2026-06-25	12.50	12.51	-0.11	-0.87%	12.29	12.78	34391	4294	0.86%
2026-06-24	12.89	12.62	-0.27	-2.09%	12.61	12.98	34343	4376	0.86%
2026-06-23	12.68	12.89	0.20	1.58%	12.62	13.15	34890	4524	0.87%
2026-06-22	12.68	12.69	-0.02	-0.16%	12.26	12.75	36794	4594	0.92%
2026-06-18	13.06	12.71	-0.34	-2.61%	12.71	13.13	29744	3822	0.74%
2026-06-17	13.27	13.05	-0.21	-1.58%	12.89	13.47	35252	4602	0.88%
2026-06-16	13.26	13.26	-0.09	-0.67%	13.17	13.43	25582	3402	0.64%
2026-06-15	13.30	13.35	0.17	1.29%	13.12	13.50	32089	4266	0.80%
2026-06-12	12.80	13.18	0.39	3.05%	12.75	13.40	45445	5944	1.13%
2026-06-11	13.01	12.79	-0.31	-2.37%	12.73	13.05	24260	3111	0.60%
2026-06-10	13.00	13.10	-0.10	-0.76%	12.79	13.17	38269	4967	0.95%
2026-06-09	13.12	13.20	0.34	2.64%	12.76	13.33	48727	6362	1.21%
2026-06-08	13.10	12.86	-0.47	-3.53%	12.71	13.34	37149	4838	0.93%
2026-06-05	13.30	13.33	-0.08	-0.60%	13.18	13.55	39861	5340	0.99%
2026-06-04	14.06	13.41	-0.37	-2.69%	13.22	14.06	46659	6259	1.16%
2026-06-03	13.83	13.78	-0.05	-0.36%	13.58	13.95	38625	5291	0.96%
2026-06-02	14.24	13.99	-0.25	-1.76%	13.89	14.29	39748	5570	0.99%
2026-06-01	13.87	14.24	0.08	0.56%	13.61	14.33	45961	6495	1.14%
2026-05-29	15.17	14.16	-0.64	-4.32%	14.02	15.17	99579	14332	2.48%
2026-05-28	14.75	14.80	0.20	1.37%	14.32	15.05	84982	12482	2.12%
2026-05-27	14.45	14.60	0.23	1.60%	14.09	14.75	66709	9632	1.66%
2026-05-26	14.48	14.37	-0.12	-0.83%	14.05	14.67	52471	7513	1.31%
2026-05-25	14.38	14.49	0.22	1.54%	14.18	14.91	48545	7048	1.21%
2026-05-22	14.08	14.27	0.14	0.99%	13.98	14.35	30994	4389	0.77%
2026-05-21	14.46	14.13	-0.26	-1.81%	14.08	14.67	39879	5752	0.99%
2026-05-20	14.43	14.39	-0.22	-1.51%	14.20	14.54	38588	5537	0.96%
2026-05-19	14.50	14.61	0.03	0.21%	14.41	14.80	38888	5684	0.97%
2026-05-18	14.96	14.58	-0.38	-2.54%	14.46	15.02	54222	7933	1.35%
2026-05-15	15.20	14.96	-0.33	-2.16%	14.80	15.28	57252	8564	1.43%
2026-05-14	15.21	15.29	0.11	0.72%	15.00	15.44	56677	8638	1.41%
2026-05-13	15.21	15.18	-0.03	-0.20%	15.03	15.27	57157	8647	1.42%
2026-05-12	15.50	15.21	-0.31	-2.00%	15.15	15.75	63498	9709	1.58%
2026-05-11	16.13	15.52	-0.61	-3.78%	15.44	16.24	85881	13371	2.14%
2026-05-08	15.88	16.13	0.23	1.45%	15.81	16.18	49388	7932	1.23%
2026-05-07	15.72	15.90	0.17	1.08%	15.66	16.01	47253	7482	1.18%
2026-05-06	15.86	15.73	-0.13	-0.82%	15.46	15.87	58791	9204	1.46%
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%