宜宾纸业 (600793) - 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
2026-04-03	18.22	17.88	-0.38	-2.08%	17.71	18.24	20693	3700	1.17%
2026-04-02	18.40	18.26	-0.13	-0.71%	18.07	18.52	16218	2956	0.92%
2026-04-01	18.34	18.39	0.18	0.99%	18.13	18.45	16442	3007	0.93%
2026-03-31	18.60	18.21	-0.31	-1.67%	18.15	18.75	17212	3166	0.97%
2026-03-30	18.41	18.52	0.04	0.22%	18.15	18.54	17937	3298	1.01%
2026-03-27	18.01	18.48	0.30	1.65%	17.98	18.57	22868	4208	1.29%
2026-03-26	18.50	18.18	-0.26	-1.41%	18.10	18.60	17912	3276	1.01%
2026-03-25	17.93	18.44	0.47	2.62%	17.88	18.58	33299	6111	1.88%
2026-03-24	17.50	17.97	0.83	4.84%	17.25	17.97	46498	8203	2.63%
2026-03-23	18.18	17.14	-1.26	-6.85%	17.03	18.20	43339	7608	2.45%
2026-03-20	18.68	18.40	-0.36	-1.92%	18.36	19.06	29410	5472	1.66%
2026-03-19	19.06	18.76	-0.47	-2.44%	18.67	19.18	21391	4037	1.21%
2026-03-18	19.52	19.23	-0.28	-1.44%	18.90	19.52	29099	5554	1.64%
2026-03-17	19.20	19.51	0.32	1.67%	19.08	19.65	39287	7615	2.22%
2026-03-16	19.05	19.19	0.13	0.68%	18.94	19.34	19224	3676	1.09%
2026-03-13	19.10	19.06	-0.07	-0.37%	19.01	19.35	17137	3287	0.97%
2026-03-12	19.50	19.13	-0.41	-2.10%	19.12	19.54	21354	4106	1.21%
2026-03-11	19.74	19.54	-0.24	-1.21%	19.48	19.91	19513	3822	1.10%
2026-03-10	19.51	19.78	0.28	1.44%	19.51	19.90	20133	3977	1.14%
2026-03-09	19.53	19.50	-0.29	-1.47%	19.15	19.68	29110	5635	1.65%
2026-03-06	19.50	19.79	0.19	0.97%	19.39	19.84	23811	4690	1.35%
2026-03-05	19.35	19.60	0.50	2.62%	19.32	20.33	43169	8568	2.44%
2026-03-04	19.10	19.10	-0.25	-1.29%	18.86	19.37	23924	4573	1.35%
2026-03-03	20.26	19.35	-0.96	-4.73%	19.35	20.37	48249	9565	2.73%
2026-03-02	20.44	20.31	-0.46	-2.21%	19.86	20.65	57337	11582	3.24%
2026-02-27	20.91	20.77	-0.21	-1.00%	20.68	20.91	22575	4683	1.28%
2026-02-26	20.94	20.98	0.08	0.38%	20.75	21.11	29491	6163	1.67%
2026-02-25	20.66	20.90	0.22	1.06%	20.66	21.26	37731	7929	2.13%
2026-02-24	20.64	20.68	0.24	1.17%	20.19	20.68	30915	6337	1.75%
2026-02-13	20.33	20.44	0.03	0.15%	20.31	20.97	35959	7420	2.03%
2026-02-12	20.75	20.41	-0.32	-1.54%	20.40	21.29	51918	10835	2.93%
2026-02-11	20.62	20.73	0.12	0.58%	20.45	20.87	23201	4799	1.31%
2026-02-10	20.61	20.61	0.00	0.00%	20.51	20.82	19428	4016	1.10%
2026-02-09	20.65	20.61	0.09	0.44%	20.50	20.75	18537	3810	1.05%
2026-02-06	20.39	20.52	0.04	0.20%	20.30	20.68	21707	4458	1.23%
2026-02-05	20.46	20.48	0.02	0.10%	20.34	20.88	26731	5515	1.51%
2026-02-04	20.38	20.46	0.06	0.29%	20.20	20.55	21757	4436	1.23%
2026-02-03	20.30	20.40	0.10	0.49%	20.15	20.49	24166	4912	1.37%
2026-02-02	21.08	20.30	-0.82	-3.88%	20.26	21.08	43559	8967	2.46%
2026-01-30	20.70	21.12	0.46	2.23%	20.50	21.39	58978	12426	3.33%
2026-01-29	20.29	20.66	0.34	1.67%	20.20	20.95	40945	8469	2.31%
2026-01-28	20.52	20.32	-0.21	-1.02%	20.29	20.76	24706	5045	1.40%
2026-01-27	20.90	20.53	-0.42	-2.00%	20.20	20.90	35528	7280	2.01%
2026-01-26	21.28	20.95	-0.35	-1.64%	20.76	21.30	35625	7464	2.01%
2026-01-23	21.31	21.30	-0.08	-0.37%	21.16	21.39	35049	7452	1.98%
2026-01-22	21.18	21.38	0.10	0.47%	21.08	21.58	50117	10687	2.83%
2026-01-21	20.79	21.28	0.49	2.36%	20.63	21.34	56365	11880	3.19%
2026-01-20	20.98	20.79	-0.19	-0.91%	20.70	20.99	26923	5605	1.52%
2026-01-19	20.67	20.98	0.30	1.45%	20.56	21.04	38643	8064	2.18%
2026-01-16	20.80	20.68	-0.06	-0.29%	20.55	20.82	24351	5033	1.38%
2026-01-15	20.74	20.74	0.01	0.05%	20.66	20.97	30252	6283	1.71%
2026-01-14	20.94	20.73	-0.12	-0.58%	20.63	21.06	47376	9862	2.68%
2026-01-13	21.25	20.85	-0.40	-1.88%	20.72	21.29	52927	11123	2.99%
2026-01-12	21.19	21.25	0.06	0.28%	21.08	21.30	43653	9248	2.47%
2026-01-09	21.20	21.19	0.01	0.05%	20.90	21.26	45086	9504	2.55%
2026-01-08	21.01	21.18	0.09	0.43%	20.95	21.26	30120	6370	1.70%
2026-01-07	21.29	21.09	-0.11	-0.52%	21.03	21.33	36333	7679	2.05%
2026-01-06	21.15	21.20	0.14	0.66%	20.96	21.25	38451	8130	2.17%
2026-01-05	21.08	21.06	-0.04	-0.19%	20.90	21.14	35928	7554	2.03%
2025-12-31	21.71	21.10	-0.74	-3.39%	20.90	21.92	57297	12122	3.24%
2025-12-30	22.18	21.84	-0.43	-1.93%	21.79	22.24	52433	11498	2.96%
2025-12-29	22.50	22.27	-0.25	-1.11%	22.15	22.66	58272	13054	3.29%
2025-12-26	23.41	22.52	-0.89	-3.80%	22.47	23.76	129862	29736	7.34%
2025-12-25	21.28	23.41	2.13	10.01%	21.23	23.41	122430	27670	6.92%