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
2025-03-14	12.37	12.53	0.13	1.05%	12.33	12.53	25366	3157	0.63%
2025-03-13	12.43	12.40	-0.07	-0.56%	12.30	12.54	16774	2079	0.42%
2025-03-12	12.45	12.47	0.01	0.08%	12.34	12.50	17315	2151	0.43%
2025-03-11	12.48	12.46	-0.05	-0.40%	12.27	12.48	18011	2230	0.45%
2025-03-10	12.24	12.51	0.33	2.71%	12.21	12.60	40226	5006	1.00%
2025-03-07	12.15	12.18	0.05	0.41%	12.05	12.21	14123	1716	0.35%
2025-03-06	12.14	12.13	0.09	0.75%	12.00	12.16	15808	1912	0.39%
2025-03-05	12.16	12.04	-0.11	-0.91%	11.97	12.19	19811	2385	0.49%
2025-03-04	12.05	12.15	-0.08	-0.65%	12.05	12.23	14608	1769	0.36%
2025-03-03	12.22	12.23	0.02	0.16%	12.18	12.42	22996	2827	0.57%
2025-02-28	12.27	12.21	-0.12	-0.97%	12.17	12.40	22052	2704	0.55%
2025-02-27	12.21	12.33	0.08	0.65%	12.11	12.33	18908	2312	0.47%
2025-02-26	12.08	12.25	0.18	1.49%	12.08	12.28	17795	2172	0.44%
2025-02-25	12.11	12.07	-0.08	-0.66%	12.03	12.17	10403	1259	0.26%
2025-02-24	12.20	12.15	-0.07	-0.57%	12.09	12.26	14589	1771	0.36%
2025-02-21	12.17	12.22	0.01	0.08%	12.07	12.22	17645	2145	0.44%
2025-02-20	12.10	12.21	0.14	1.16%	12.01	12.25	19641	2383	0.49%
2025-02-19	12.04	12.07	-0.04	-0.33%	11.96	12.12	21561	2592	0.54%
2025-02-18	12.32	12.11	-0.22	-1.78%	12.05	12.36	18806	2296	0.47%
2025-02-17	12.47	12.33	-0.14	-1.12%	12.29	12.55	20581	2546	0.51%
2025-02-14	12.51	12.47	-0.08	-0.64%	12.44	12.58	11587	1448	0.29%
2025-02-13	12.61	12.55	-0.10	-0.79%	12.54	12.67	10720	1350	0.27%
2025-02-12	12.63	12.65	-0.04	-0.32%	12.52	12.69	13074	1647	0.33%
2025-02-11	12.68	12.69	0.01	0.08%	12.53	12.70	11876	1500	0.30%
2025-02-10	12.65	12.68	0.06	0.48%	12.55	12.70	14502	1833	0.36%
2025-02-07	12.57	12.62	0.05	0.40%	12.48	12.70	20704	2607	0.52%
2025-02-06	12.60	12.57	0.07	0.56%	12.42	12.62	16877	2115	0.42%
2025-02-05	12.86	12.50	-0.37	-2.87%	12.46	12.89	20805	2625	0.52%
2025-01-27	12.64	12.87	0.23	1.82%	12.60	12.98	22918	2936	0.57%
2025-01-24	12.44	12.64	0.14	1.12%	12.40	12.66	21288	2671	0.53%
2025-01-23	12.30	12.50	0.25	2.04%	12.25	13.17	34915	4431	0.87%
2025-01-22	12.26	12.25	0.00	0.00%	12.09	12.30	11712	1431	0.29%
2025-01-21	12.35	12.25	-0.06	-0.49%	12.14	12.35	10711	1308	0.27%
2025-01-20	12.29	12.31	0.03	0.24%	12.24	12.43	10858	1337	0.27%
2025-01-17	12.21	12.28	0.08	0.66%	12.12	12.29	7627	933	0.19%
2025-01-16	12.22	12.20	0.00	0.00%	12.11	12.33	10876	1331	0.27%
2025-01-15	12.15	12.20	0.06	0.49%	12.04	12.23	13341	1619	0.33%
2025-01-14	11.85	12.14	0.28	2.36%	11.85	12.15	17126	2065	0.43%
2025-01-13	11.76	11.86	0.10	0.85%	11.49	11.88	12944	1522	0.32%
2025-01-10	11.84	11.76	-0.08	-0.68%	11.74	11.96	12590	1491	0.31%
2025-01-09	11.99	11.84	-0.17	-1.42%	11.80	12.08	18331	2184	0.46%
2025-01-08	12.20	12.01	-0.23	-1.88%	11.80	12.25	16037	1925	0.40%
2025-01-07	12.32	12.24	-0.06	-0.49%	12.05	12.40	13685	1667	0.34%
2025-01-06	12.25	12.30	0.09	0.74%	11.92	12.50	13635	1668	0.34%
2025-01-03	12.68	12.21	-0.47	-3.71%	12.20	12.88	19855	2474	0.49%
2025-01-02	12.66	12.68	-0.11	-0.86%	12.56	13.05	20242	2588	0.50%
2024-12-31	13.12	12.79	-0.27	-2.07%	12.73	13.12	18077	2326	0.45%
2024-12-30	13.15	13.06	-0.09	-0.68%	12.98	13.18	12826	1679	0.32%
2024-12-27	13.02	13.15	0.13	1.00%	12.97	13.17	14592	1913	0.36%
2024-12-26	12.98	13.02	0.02	0.15%	12.93	13.21	13997	1833	0.35%
2024-12-25	13.15	13.00	-0.09	-0.69%	12.85	13.16	15917	2066	0.40%
2024-12-24	12.88	13.09	0.21	1.63%	12.88	13.09	14884	1938	0.37%
2024-12-23	13.42	12.88	-0.43	-3.23%	12.82	13.42	23487	3063	0.58%
2024-12-20	13.28	13.31	0.00	0.00%	13.21	13.41	17758	2365	0.44%
2024-12-19	13.21	13.31	-0.03	-0.22%	13.08	13.35	19360	2561	0.48%
2024-12-18	13.45	13.34	-0.14	-1.04%	13.28	13.51	19273	2577	0.48%
2024-12-17	13.99	13.48	-0.38	-2.74%	13.26	14.00	32493	4396	0.81%
2024-12-16	13.83	13.86	0.12	0.87%	13.69	14.18	36661	5083	0.91%
2024-12-13	13.88	13.74	-0.28	-2.00%	13.66	14.00	42072	5807	1.05%
2024-12-12	13.58	14.02	0.47	3.47%	13.50	14.26	79598	11102	1.98%
2024-12-11	13.36	13.55	0.14	1.04%	13.31	13.59	20221	2736	0.50%
2024-12-10	13.71	13.41	-0.09	-0.67%	13.38	13.84	35165	4776	0.88%
2024-12-09	13.51	13.50	-0.01	-0.07%	13.45	13.65	25748	3491	0.64%
2024-12-06	13.43	13.51	0.10	0.75%	13.33	13.58	28427	3824	0.71%