博汇纸业(600966)股票行情 博汇纸业股票行情 600966股票行情_爱股网
博汇纸业(600966)股票行情
博汇纸业(600966)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 5.07 | 4.96 | -0.12 | -2.36% | 4.94 | 5.11 | 146344 | 7306.47 | 1.09% |
| 2025-10-23 | 5.01 | 5.08 | 0.07 | 1.40% | 4.97 | 5.09 | 101037 | 5093.12 | 0.76% |
| 2025-10-22 | 5.04 | 5.01 | -0.04 | -0.79% | 5.00 | 5.07 | 65713 | 3304.37 | 0.49% |
| 2025-10-21 | 4.96 | 5.05 | 0.09 | 1.81% | 4.95 | 5.07 | 98108 | 4946.15 | 0.73% |
| 2025-10-20 | 4.95 | 4.96 | 0.01 | 0.20% | 4.93 | 4.98 | 70552 | 3496.95 | 0.53% |
| 2025-10-17 | 5.04 | 4.95 | -0.04 | -0.80% | 4.93 | 5.04 | 90496 | 4503.85 | 0.68% |
| 2025-10-16 | 5.14 | 4.99 | -0.12 | -2.35% | 4.98 | 5.14 | 137408 | 6906.09 | 1.03% |
| 2025-10-15 | 5.02 | 5.11 | 0.07 | 1.39% | 5.02 | 5.16 | 144714 | 7371.85 | 1.08% |
| 2025-10-14 | 5.08 | 5.04 | -0.01 | -0.20% | 5.01 | 5.13 | 126736 | 6418.08 | 0.95% |
| 2025-10-13 | 5.02 | 5.05 | -0.11 | -2.13% | 4.97 | 5.09 | 167805 | 8437.89 | 1.26% |
| 2025-10-10 | 5.01 | 5.16 | 0.16 | 3.20% | 4.97 | 5.16 | 183419 | 9362.99 | 1.37% |
| 2025-10-09 | 4.96 | 5.00 | 0.04 | 0.81% | 4.96 | 5.05 | 110925 | 5541.69 | 0.83% |
| 2025-09-30 | 5.03 | 4.96 | -0.05 | -1.00% | 4.95 | 5.03 | 101185 | 5036.93 | 0.76% |
| 2025-09-29 | 4.93 | 5.01 | 0.08 | 1.62% | 4.84 | 5.06 | 140762 | 6996.22 | 1.05% |
| 2025-09-26 | 4.84 | 4.93 | 0.10 | 2.07% | 4.83 | 5.17 | 210647 | 10588.30 | 1.58% |
| 2025-09-25 | 4.88 | 4.83 | -0.06 | -1.23% | 4.82 | 4.92 | 78063 | 3792.16 | 0.58% |
| 2025-09-24 | 4.84 | 4.89 | 0.04 | 0.82% | 4.78 | 4.90 | 90436 | 4392.87 | 0.68% |
| 2025-09-23 | 4.91 | 4.85 | -0.06 | -1.22% | 4.72 | 4.95 | 147177 | 7060.80 | 1.10% |
| 2025-09-22 | 5.09 | 4.91 | -0.20 | -3.91% | 4.89 | 5.11 | 158869 | 7858.21 | 1.19% |
| 2025-09-19 | 5.03 | 5.11 | 0.11 | 2.20% | 5.00 | 5.13 | 165191 | 8376.41 | 1.24% |
| 2025-09-18 | 5.13 | 5.00 | -0.11 | -2.15% | 4.98 | 5.14 | 152200 | 7698.70 | 1.14% |
| 2025-09-17 | 5.15 | 5.11 | -0.02 | -0.39% | 5.09 | 5.20 | 101776 | 5223.10 | 0.76% |
| 2025-09-16 | 5.11 | 5.13 | 0.02 | 0.39% | 5.05 | 5.15 | 97986 | 4993.79 | 0.73% |
| 2025-09-15 | 5.20 | 5.11 | -0.08 | -1.54% | 5.10 | 5.23 | 130162 | 6687.49 | 0.97% |
| 2025-09-12 | 5.28 | 5.19 | -0.09 | -1.70% | 5.18 | 5.30 | 119433 | 6230.22 | 0.89% |
| 2025-09-11 | 5.21 | 5.28 | 0.07 | 1.34% | 5.14 | 5.32 | 149976 | 7860.52 | 1.12% |
| 2025-09-10 | 5.23 | 5.21 | -0.05 | -0.95% | 5.19 | 5.28 | 96476 | 5048.61 | 0.72% |
| 2025-09-09 | 5.25 | 5.26 | -0.03 | -0.57% | 5.18 | 5.29 | 127894 | 6696.78 | 0.96% |
| 2025-09-08 | 5.16 | 5.29 | 0.13 | 2.52% | 5.16 | 5.34 | 210975 | 11141.99 | 1.58% |
| 2025-09-05 | 5.15 | 5.16 | 0.04 | 0.78% | 5.06 | 5.18 | 145095 | 7425.94 | 1.09% |
| 2025-09-04 | 5.13 | 5.12 | 0.07 | 1.39% | 5.06 | 5.29 | 235437 | 12130.00 | 1.76% |
| 2025-09-03 | 5.10 | 5.05 | -0.03 | -0.59% | 5.04 | 5.28 | 131461 | 6706.61 | 0.98% |
| 2025-09-02 | 5.16 | 5.08 | -0.07 | -1.36% | 5.01 | 5.16 | 140146 | 7105.52 | 1.05% |
| 2025-09-01 | 5.15 | 5.15 | -0.08 | -1.53% | 4.98 | 5.27 | 205248 | 10519.03 | 1.54% |
| 2025-08-29 | 5.25 | 5.23 | 0.00 | 0.00% | 5.20 | 5.28 | 113380 | 5928.30 | 0.85% |
| 2025-08-28 | 5.18 | 5.23 | 0.04 | 0.77% | 5.06 | 5.26 | 158319 | 8176.19 | 1.18% |
| 2025-08-27 | 5.34 | 5.19 | -0.14 | -2.63% | 5.18 | 5.36 | 145396 | 7672.00 | 1.09% |
| 2025-08-26 | 5.23 | 5.33 | 0.10 | 1.91% | 5.21 | 5.40 | 182794 | 9678.24 | 1.37% |
| 2025-08-25 | 5.25 | 5.23 | -0.01 | -0.19% | 5.19 | 5.27 | 126580 | 6628.71 | 0.95% |
| 2025-08-22 | 5.28 | 5.24 | -0.04 | -0.76% | 5.18 | 5.30 | 116327 | 6083.93 | 0.87% |
| 2025-08-21 | 5.35 | 5.28 | -0.03 | -0.56% | 5.24 | 5.35 | 155041 | 8187.18 | 1.16% |
| 2025-08-20 | 5.17 | 5.31 | 0.17 | 3.31% | 5.08 | 5.31 | 203970 | 10587.04 | 1.53% |
| 2025-08-19 | 5.18 | 5.14 | -0.03 | -0.58% | 5.08 | 5.20 | 148574 | 7631.44 | 1.11% |
| 2025-08-18 | 5.12 | 5.17 | 0.14 | 2.78% | 5.11 | 5.31 | 315451 | 16390.89 | 2.36% |
| 2025-08-15 | 4.95 | 5.03 | 0.07 | 1.41% | 4.94 | 5.05 | 105997 | 5307.46 | 0.79% |
| 2025-08-14 | 5.05 | 4.96 | -0.12 | -2.36% | 4.95 | 5.11 | 147881 | 7410.24 | 1.11% |
| 2025-08-13 | 5.07 | 5.08 | 0.02 | 0.40% | 5.05 | 5.26 | 134752 | 6890.00 | 1.01% |
| 2025-08-12 | 5.10 | 5.06 | -0.03 | -0.59% | 5.05 | 5.11 | 67320 | 3414.20 | 0.50% |
| 2025-08-11 | 5.08 | 5.09 | 0.00 | 0.00% | 5.07 | 5.13 | 92968 | 4741.03 | 0.70% |
| 2025-08-08 | 5.17 | 5.09 | -0.04 | -0.78% | 5.08 | 5.17 | 94581 | 4830.14 | 0.71% |
| 2025-08-07 | 5.25 | 5.13 | -0.12 | -2.29% | 5.12 | 5.26 | 142352 | 7354.56 | 1.06% |
| 2025-08-06 | 5.03 | 5.25 | 0.22 | 4.37% | 4.98 | 5.27 | 250292 | 12934.30 | 1.87% |
| 2025-08-05 | 5.06 | 5.03 | -0.02 | -0.40% | 4.97 | 5.07 | 100421 | 5032.09 | 0.75% |
| 2025-08-04 | 5.04 | 5.05 | 0.05 | 1.00% | 4.99 | 5.11 | 178421 | 9017.04 | 1.33% |
| 2025-08-01 | 4.88 | 5.00 | 0.12 | 2.46% | 4.87 | 5.06 | 186106 | 9282.43 | 1.39% |
| 2025-07-31 | 5.09 | 4.88 | -0.22 | -4.31% | 4.85 | 5.09 | 194719 | 9596.43 | 1.46% |
| 2025-07-30 | 5.02 | 5.10 | 0.08 | 1.59% | 4.99 | 5.18 | 190101 | 9696.56 | 1.42% |
| 2025-07-29 | 5.05 | 5.02 | -0.03 | -0.59% | 4.96 | 5.11 | 180174 | 9016.00 | 1.35% |
| 2025-07-28 | 5.00 | 5.05 | -0.01 | -0.20% | 4.96 | 5.15 | 225445 | 11389.66 | 1.69% |
| 2025-07-25 | 5.02 | 5.06 | 0.08 | 1.61% | 4.96 | 5.37 | 396383 | 20431.30 | 2.97% |
| 2025-07-24 | 4.83 | 4.98 | 0.14 | 2.89% | 4.80 | 4.99 | 174123 | 8556.86 | 1.30% |
| 2025-07-23 | 4.80 | 4.84 | 0.07 | 1.47% | 4.79 | 4.94 | 190971 | 9306.04 | 1.43% |
| 2025-07-22 | 4.72 | 4.77 | 0.03 | 0.63% | 4.68 | 4.79 | 125767 | 5965.54 | 0.94% |
| 2025-07-21 | 4.60 | 4.74 | 0.14 | 3.04% | 4.59 | 4.77 | 176528 | 8326.41 | 1.32% |
| 2025-07-18 | 4.59 | 4.60 | 0.03 | 0.66% | 4.56 | 4.61 | 53433 | 2451.01 | 0.40% |
| 2025-07-17 | 4.60 | 4.57 | -0.02 | -0.44% | 4.54 | 4.63 | 65021 | 2974.38 | 0.49% |
| 2025-07-16 | 4.60 | 4.59 | 0.00 | 0.00% | 4.57 | 4.62 | 62117 | 2852.17 | 0.46% |
| 2025-07-15 | 4.64 | 4.59 | -0.03 | -0.65% | 4.55 | 4.65 | 97358 | 4465.34 | 0.73% |
| 2025-07-14 | 4.58 | 4.62 | 0.06 | 1.32% | 4.58 | 4.65 | 109246 | 5045.02 | 0.82% |
| 2025-07-11 | 4.56 | 4.56 | -0.01 | -0.22% | 4.54 | 4.60 | 99558 | 4551.40 | 0.74% |
| 2025-07-10 | 4.52 | 4.57 | 0.05 | 1.11% | 4.52 | 4.58 | 80961 | 3696.33 | 0.61% |
| 2025-07-09 | 4.56 | 4.55 | -0.01 | -0.22% | 4.54 | 4.60 | 81646 | 3722.67 | 0.61% |
| 2025-07-08 | 4.51 | 4.56 | 0.06 | 1.33% | 4.49 | 4.64 | 125116 | 5703.29 | 0.94% |
| 2025-07-07 | 4.49 | 4.50 | 0.01 | 0.22% | 4.45 | 4.51 | 62864 | 2818.42 | 0.47% |
| 2025-07-04 | 4.48 | 4.49 | 0.01 | 0.22% | 4.47 | 4.52 | 69353 | 3119.28 | 0.52% |
| 2025-07-03 | 4.50 | 4.48 | -0.03 | -0.67% | 4.46 | 4.51 | 53290 | 2386.33 | 0.40% |
| 2025-07-02 | 4.42 | 4.51 | 0.09 | 2.04% | 4.40 | 4.52 | 139975 | 6258.55 | 1.05% |
| 2025-07-01 | 4.41 | 4.42 | 0.00 | 0.00% | 4.41 | 4.44 | 46760 | 2067.82 | 0.35% |
| 2025-06-30 | 4.44 | 4.42 | -0.01 | -0.23% | 4.40 | 4.44 | 71359 | 3156.92 | 0.53% |
| 2025-06-27 | 4.43 | 4.43 | 0.00 | 0.00% | 4.41 | 4.46 | 72010 | 3195.07 | 0.54% |
上证大盘股票行情在线 K线走势图
博汇纸业(600966)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
