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 |
|---|
| 2026-03-26 | 6.86 | 6.56 | -0.21 | -3.10% | 6.50 | 6.86 | 184330 | 12221.39 | 1.38% |
| 2026-03-25 | 6.69 | 6.77 | 0.16 | 2.42% | 6.65 | 6.86 | 154599 | 10460.43 | 1.16% |
| 2026-03-24 | 6.62 | 6.61 | 0.12 | 1.85% | 6.47 | 6.69 | 150025 | 9864.75 | 1.12% |
| 2026-03-23 | 6.70 | 6.49 | -0.40 | -5.81% | 6.43 | 6.88 | 294059 | 19478.10 | 2.20% |
| 2026-03-20 | 7.36 | 6.89 | -0.45 | -6.13% | 6.87 | 7.47 | 365829 | 25948.22 | 2.74% |
| 2026-03-19 | 8.09 | 7.34 | -0.82 | -10.05% | 7.34 | 8.16 | 393156 | 29958.69 | 2.94% |
| 2026-03-18 | 8.16 | 8.16 | 0.03 | 0.37% | 8.05 | 8.26 | 105609 | 8625.36 | 0.79% |
| 2026-03-17 | 8.22 | 8.13 | -0.05 | -0.61% | 8.09 | 8.37 | 150078 | 12287.67 | 1.12% |
| 2026-03-16 | 8.37 | 8.18 | -0.32 | -3.76% | 7.98 | 8.47 | 266079 | 21705.00 | 1.99% |
| 2026-03-13 | 7.97 | 8.50 | 0.52 | 6.52% | 7.90 | 8.57 | 378468 | 31506.05 | 2.83% |
| 2026-03-12 | 8.21 | 7.98 | -0.31 | -3.74% | 7.91 | 8.25 | 182634 | 14678.05 | 1.37% |
| 2026-03-11 | 8.17 | 8.29 | 0.17 | 2.09% | 8.11 | 8.39 | 235975 | 19539.22 | 1.77% |
| 2026-03-10 | 8.02 | 8.12 | 0.17 | 2.14% | 7.95 | 8.14 | 156497 | 12581.62 | 1.17% |
| 2026-03-09 | 8.08 | 7.95 | -0.24 | -2.93% | 7.67 | 8.19 | 291808 | 22971.86 | 2.18% |
| 2026-03-06 | 8.15 | 8.19 | -0.06 | -0.73% | 8.03 | 8.32 | 219876 | 17959.80 | 1.64% |
| 2026-03-05 | 8.30 | 8.25 | 0.17 | 2.10% | 8.11 | 8.32 | 189024 | 15545.49 | 1.41% |
| 2026-03-04 | 8.10 | 8.08 | -0.17 | -2.06% | 8.03 | 8.28 | 194898 | 15861.16 | 1.46% |
| 2026-03-03 | 8.49 | 8.25 | -0.24 | -2.83% | 8.19 | 8.65 | 270001 | 22668.41 | 2.02% |
| 2026-03-02 | 8.02 | 8.49 | 0.30 | 3.66% | 7.92 | 8.69 | 407547 | 33966.97 | 3.05% |
| 2026-02-27 | 8.33 | 8.19 | -0.13 | -1.56% | 8.12 | 8.34 | 299385 | 24591.46 | 2.24% |
| 2026-02-26 | 8.56 | 8.32 | -0.07 | -0.83% | 8.30 | 8.76 | 362239 | 30689.83 | 2.71% |
| 2026-02-25 | 8.55 | 8.39 | -0.31 | -3.56% | 8.36 | 8.98 | 428606 | 36888.70 | 3.21% |
| 2026-02-24 | 8.37 | 8.70 | 0.28 | 3.33% | 8.28 | 8.74 | 340569 | 29115.91 | 2.55% |
| 2026-02-13 | 8.13 | 8.42 | 0.26 | 3.19% | 8.13 | 8.65 | 311651 | 26269.43 | 2.33% |
| 2026-02-12 | 8.02 | 8.16 | 0.16 | 2.00% | 7.97 | 8.57 | 382211 | 31730.81 | 2.86% |
| 2026-02-11 | 7.62 | 8.00 | 0.38 | 4.99% | 7.57 | 8.07 | 259628 | 20596.91 | 1.94% |
| 2026-02-10 | 7.58 | 7.62 | 0.04 | 0.53% | 7.45 | 7.67 | 114079 | 8649.67 | 0.85% |
| 2026-02-09 | 7.67 | 7.58 | 0.08 | 1.07% | 7.46 | 7.68 | 116920 | 8824.14 | 0.87% |
| 2026-02-06 | 7.35 | 7.50 | 0.12 | 1.63% | 7.27 | 7.74 | 170173 | 12875.25 | 1.27% |
| 2026-02-05 | 7.70 | 7.38 | -0.34 | -4.40% | 7.38 | 7.70 | 174677 | 13037.57 | 1.31% |
| 2026-02-04 | 7.29 | 7.72 | 0.40 | 5.46% | 7.27 | 7.74 | 247186 | 18641.54 | 1.85% |
| 2026-02-03 | 7.35 | 7.32 | 0.03 | 0.41% | 7.22 | 7.49 | 145300 | 10649.90 | 1.09% |
| 2026-02-02 | 7.32 | 7.29 | -0.17 | -2.28% | 7.27 | 7.53 | 255941 | 18875.27 | 1.91% |
| 2026-01-30 | 7.03 | 7.46 | 0.34 | 4.78% | 7.03 | 7.49 | 269335 | 19618.45 | 2.01% |
| 2026-01-29 | 7.55 | 7.12 | -0.37 | -4.94% | 7.08 | 7.67 | 344665 | 25110.04 | 2.58% |
| 2026-01-28 | 7.33 | 7.49 | 0.19 | 2.60% | 7.25 | 7.50 | 211383 | 15625.93 | 1.58% |
| 2026-01-27 | 7.22 | 7.30 | 0.04 | 0.55% | 7.17 | 7.40 | 212659 | 15489.94 | 1.59% |
| 2026-01-26 | 7.09 | 7.26 | 0.09 | 1.26% | 7.08 | 7.40 | 258924 | 18862.12 | 1.94% |
| 2026-01-23 | 7.12 | 7.17 | 0.00 | 0.00% | 7.01 | 7.33 | 267923 | 19180.33 | 2.00% |
| 2026-01-22 | 6.98 | 7.17 | 0.19 | 2.72% | 6.92 | 7.27 | 230949 | 16442.68 | 1.73% |
| 2026-01-21 | 6.97 | 6.98 | -0.05 | -0.71% | 6.79 | 7.03 | 214188 | 14810.31 | 1.60% |
| 2026-01-20 | 6.78 | 7.03 | 0.25 | 3.69% | 6.70 | 7.15 | 375071 | 26144.59 | 2.81% |
| 2026-01-19 | 6.58 | 6.78 | 0.23 | 3.51% | 6.52 | 6.78 | 260231 | 17450.28 | 1.95% |
| 2026-01-16 | 6.58 | 6.55 | 0.03 | 0.46% | 6.48 | 6.62 | 170607 | 11169.19 | 1.28% |
| 2026-01-15 | 6.47 | 6.52 | 0.01 | 0.15% | 6.45 | 6.62 | 148912 | 9712.95 | 1.11% |
| 2026-01-14 | 6.52 | 6.51 | -0.02 | -0.31% | 6.41 | 6.65 | 261762 | 17010.82 | 1.96% |
| 2026-01-13 | 6.52 | 6.53 | -0.01 | -0.15% | 6.49 | 6.65 | 211156 | 13860.67 | 1.58% |
| 2026-01-12 | 6.50 | 6.54 | 0.00 | 0.00% | 6.42 | 6.57 | 231719 | 15076.79 | 1.73% |
| 2026-01-09 | 6.62 | 6.54 | -0.10 | -1.51% | 6.48 | 6.72 | 192150 | 12603.13 | 1.44% |
| 2026-01-08 | 6.64 | 6.64 | -0.12 | -1.78% | 6.61 | 6.76 | 174571 | 11631.63 | 1.31% |
| 2026-01-07 | 6.75 | 6.76 | 0.02 | 0.30% | 6.68 | 6.86 | 187170 | 12668.31 | 1.40% |
| 2026-01-06 | 6.69 | 6.74 | 0.01 | 0.15% | 6.62 | 6.85 | 189935 | 12820.91 | 1.42% |
| 2026-01-05 | 6.88 | 6.73 | -0.10 | -1.46% | 6.60 | 7.02 | 360194 | 24273.01 | 2.69% |
| 2025-12-31 | 6.89 | 6.83 | -0.08 | -1.16% | 6.66 | 6.93 | 305921 | 20861.02 | 2.29% |
| 2025-12-30 | 6.89 | 6.91 | 0.07 | 1.02% | 6.72 | 7.04 | 338355 | 23313.32 | 2.53% |
| 2025-12-29 | 6.82 | 6.84 | -0.04 | -0.58% | 6.69 | 6.96 | 329159 | 22456.80 | 2.46% |
| 2025-12-26 | 6.92 | 6.88 | 0.07 | 1.03% | 6.65 | 6.92 | 586303 | 39828.13 | 4.39% |
| 2025-12-25 | 6.26 | 6.81 | 0.62 | 10.02% | 6.24 | 6.81 | 421285 | 27782.47 | 3.15% |
| 2025-12-24 | 6.09 | 6.19 | 0.08 | 1.31% | 5.94 | 6.23 | 217080 | 13164.91 | 1.62% |
| 2025-12-23 | 6.09 | 6.11 | 0.02 | 0.33% | 6.03 | 6.15 | 138572 | 8445.00 | 1.04% |
| 2025-12-22 | 6.18 | 6.09 | -0.05 | -0.81% | 6.06 | 6.18 | 101291 | 6189.50 | 0.76% |
| 2025-12-19 | 6.08 | 6.14 | 0.09 | 1.49% | 6.01 | 6.18 | 131564 | 8025.19 | 0.98% |
| 2025-12-18 | 5.80 | 6.05 | 0.18 | 3.07% | 5.80 | 6.19 | 212225 | 12916.20 | 1.59% |
| 2025-12-17 | 5.76 | 5.87 | 0.11 | 1.91% | 5.73 | 5.89 | 130895 | 7613.31 | 0.98% |
| 2025-12-16 | 5.93 | 5.76 | -0.22 | -3.68% | 5.72 | 5.95 | 186875 | 10829.82 | 1.40% |
| 2025-12-15 | 5.89 | 5.98 | 0.11 | 1.87% | 5.88 | 6.04 | 152739 | 9132.50 | 1.14% |
| 2025-12-12 | 5.89 | 5.87 | -0.05 | -0.84% | 5.82 | 5.99 | 258701 | 15326.03 | 1.94% |
| 2025-12-11 | 6.00 | 5.92 | -0.08 | -1.33% | 5.89 | 6.07 | 138932 | 8279.55 | 1.04% |
| 2025-12-10 | 5.90 | 6.00 | 0.03 | 0.50% | 5.90 | 6.04 | 145507 | 8723.87 | 1.09% |
| 2025-12-09 | 6.00 | 5.97 | -0.02 | -0.33% | 5.85 | 6.06 | 232290 | 13775.44 | 1.74% |
| 2025-12-08 | 6.23 | 5.99 | -0.25 | -4.01% | 5.84 | 6.24 | 409925 | 24553.58 | 3.07% |
| 2025-12-05 | 6.28 | 6.24 | -0.03 | -0.48% | 6.10 | 6.32 | 218476 | 13559.88 | 1.63% |
| 2025-12-04 | 6.24 | 6.27 | 0.04 | 0.64% | 6.16 | 6.31 | 168277 | 10496.48 | 1.26% |
| 2025-12-03 | 6.25 | 6.23 | 0.01 | 0.16% | 6.19 | 6.33 | 189227 | 11825.52 | 1.42% |
| 2025-12-02 | 6.46 | 6.22 | -0.22 | -3.42% | 6.18 | 6.46 | 279755 | 17521.60 | 2.09% |
| 2025-12-01 | 6.35 | 6.44 | 0.09 | 1.42% | 6.27 | 6.49 | 302415 | 19305.07 | 2.26% |
| 2025-11-28 | 6.30 | 6.35 | 0.00 | 0.00% | 6.15 | 6.39 | 403293 | 25329.92 | 3.02% |
| 2025-11-27 | 6.06 | 6.35 | 0.31 | 5.13% | 6.04 | 6.38 | 474194 | 29668.21 | 3.55% |
| 2025-11-26 | 6.09 | 6.04 | 0.00 | 0.00% | 5.86 | 6.10 | 247505 | 14777.50 | 1.85% |
| 2025-11-25 | 5.89 | 6.04 | 0.15 | 2.55% | 5.85 | 6.17 | 338091 | 20470.28 | 2.53% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
