当前位置: 爱股网 > 股票行情 > 五洲特纸(605007)股票行情

五洲特纸(605007)股票行情

五洲特纸(605007)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

五洲特纸(605007)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	13.94	13.69	-0.33	-2.35%	13.64	14.10	49738	6874.71	1.24%
2026-03-25	13.94	14.02	0.18	1.30%	13.83	14.20	65510	9169.73	1.63%
2026-03-24	13.84	13.84	0.19	1.39%	13.52	13.98	62714	8603.93	1.56%
2026-03-23	14.01	13.65	-0.38	-2.71%	13.49	14.42	81715	11397.42	2.03%
2026-03-20	14.19	14.03	0.02	0.14%	14.03	14.43	74396	10571.26	1.85%
2026-03-19	14.40	14.01	-0.68	-4.63%	13.90	14.44	92982	13091.75	2.32%
2026-03-18	14.60	14.69	0.11	0.75%	14.31	14.73	78847	11436.66	1.96%
2026-03-17	15.61	14.58	-1.02	-6.54%	14.45	15.72	142398	21245.79	3.55%
2026-03-16	16.28	15.60	-1.00	-6.02%	15.59	16.58	137195	21891.07	3.42%
2026-03-13	16.38	16.60	-0.10	-0.60%	15.91	17.21	155301	25508.98	3.87%
2026-03-12	17.13	16.70	-0.92	-5.22%	16.29	17.13	212444	35335.61	5.29%
2026-03-11	16.80	17.62	0.93	5.57%	16.73	17.92	275063	47721.18	6.85%
2026-03-10	16.60	16.69	0.16	0.97%	16.50	17.34	182896	30893.51	4.55%
2026-03-09	16.30	16.53	-0.26	-1.55%	15.51	16.86	193446	31374.50	4.82%
2026-03-06	16.46	16.79	-0.14	-0.83%	16.41	16.98	179306	29990.63	4.47%
2026-03-05	16.00	16.93	1.13	7.15%	15.51	17.15	268677	44528.21	6.69%
2026-03-04	15.65	15.80	-0.70	-4.24%	15.53	16.38	194150	30750.21	4.83%
2026-03-03	15.90	16.50	0.34	2.10%	15.64	17.35	283555	47353.84	7.06%
2026-03-02	15.40	16.16	-0.11	-0.68%	15.10	17.11	223040	35756.19	5.55%
2026-02-27	16.65	16.27	-1.23	-7.03%	16.10	16.88	225139	36785.96	5.61%
2026-02-26	16.73	17.50	0.27	1.57%	16.31	17.98	304239	52231.96	7.58%
2026-02-25	15.66	17.23	1.57	10.03%	15.66	17.23	225328	37381.15	5.61%
2026-02-24	16.27	15.66	-0.77	-4.69%	15.02	16.27	263446	40985.79	6.56%
2026-02-13	15.34	16.43	1.49	9.97%	15.05	16.43	202027	31897.48	5.03%
2026-02-12	14.36	14.94	0.58	4.04%	14.36	15.80	229741	35082.94	5.72%
2026-02-11	14.05	14.36	0.19	1.34%	14.02	14.52	75205	10787.61	1.87%
2026-02-10	13.87	14.17	0.31	2.24%	13.66	14.29	72670	10214.88	1.81%
2026-02-09	13.95	13.86	0.01	0.07%	13.63	13.96	53091	7309.78	1.32%
2026-02-06	13.80	13.85	-0.05	-0.36%	13.72	14.03	45961	6400.23	1.14%
2026-02-05	13.87	13.90	-0.08	-0.57%	13.85	14.10	50053	6976.92	1.25%
2026-02-04	13.69	13.98	0.29	2.12%	13.52	14.09	69855	9717.98	1.74%
2026-02-03	13.55	13.69	0.29	2.16%	13.43	13.78	56231	7673.25	1.40%
2026-02-02	13.97	13.40	-0.72	-5.10%	13.31	14.25	104441	14377.04	2.60%
2026-01-30	13.76	14.12	0.29	2.10%	13.58	14.27	114461	16017.47	2.85%
2026-01-29	13.80	13.83	-0.06	-0.43%	13.76	14.20	98689	13790.95	2.46%
2026-01-28	13.50	13.89	0.35	2.58%	13.48	14.09	125364	17428.34	3.12%
2026-01-27	13.61	13.54	-0.11	-0.81%	13.27	13.76	69034	9329.44	1.72%
2026-01-26	13.46	13.65	0.15	1.11%	13.40	14.01	98506	13476.72	2.45%
2026-01-23	13.55	13.50	-0.08	-0.59%	13.41	13.85	78858	10662.76	1.96%
2026-01-22	13.29	13.58	0.34	2.57%	13.17	13.65	81388	10982.90	2.03%
2026-01-21	13.34	13.24	-0.10	-0.75%	13.11	13.39	43078	5689.59	1.07%
2026-01-20	13.46	13.34	-0.05	-0.37%	13.17	13.53	60555	8047.47	1.51%
2026-01-19	12.86	13.39	0.30	2.29%	12.82	13.45	90331	11992.02	2.25%
2026-01-16	13.60	13.09	-0.29	-2.17%	13.05	13.80	117130	15669.71	2.92%
2026-01-15	13.30	13.38	-0.04	-0.30%	13.22	13.65	77726	10444.21	1.94%
2026-01-14	13.72	13.42	-0.41	-2.96%	13.24	13.80	143112	19359.07	3.56%
2026-01-13	13.48	13.83	0.30	2.22%	13.42	14.33	172554	23921.20	4.30%
2026-01-12	13.45	13.53	0.07	0.52%	13.33	13.67	112832	15230.65	2.81%
2026-01-09	13.21	13.46	0.13	0.98%	13.15	13.59	115553	15447.03	2.88%
2026-01-08	13.23	13.33	0.07	0.53%	13.10	13.37	91114	12066.76	2.27%
2026-01-07	13.44	13.26	-0.32	-2.36%	13.16	13.55	112792	15090.00	2.81%
2026-01-06	13.42	13.58	0.04	0.30%	13.23	13.70	156813	21154.11	3.91%
2026-01-05	13.36	13.54	0.03	0.22%	13.36	13.88	174798	23714.21	4.35%
2025-12-31	13.80	13.51	-0.22	-1.60%	13.20	13.92	232450	31402.38	5.79%
2025-12-30	12.77	13.73	-0.32	-2.28%	12.77	14.54	350692	47250.11	8.73%
2025-12-29	14.70	14.05	-1.56	-9.99%	14.05	14.92	162215	23110.99	4.04%
2025-12-26	15.61	15.61	1.42	10.01%	14.70	15.61	481784	74459.88	12.00%
2025-12-25	13.80	14.19	1.29	10.00%	13.55	14.19	222233	31320.79	5.53%
2025-12-24	11.73	12.90	1.17	9.97%	11.65	12.90	147540	18527.82	3.67%
2025-12-23	11.62	11.73	0.03	0.26%	11.62	11.78	11101	1302.47	0.28%
2025-12-22	11.77	11.70	0.03	0.26%	11.66	11.77	11559	1354.49	0.29%
2025-12-19	11.59	11.67	0.08	0.69%	11.55	11.69	14153	1647.60	0.35%
2025-12-18	11.48	11.59	0.11	0.96%	11.41	11.73	11827	1370.19	0.29%
2025-12-17	11.40	11.48	0.03	0.26%	11.34	11.50	9997	1141.87	0.25%
2025-12-16	11.50	11.45	-0.08	-0.69%	11.36	11.53	11249	1284.80	0.28%
2025-12-15	11.52	11.53	0.00	0.00%	11.50	11.61	7157	827.55	0.18%
2025-12-12	11.67	11.53	-0.19	-1.62%	11.52	11.74	17500	2034.00	0.44%
2025-12-11	11.72	11.72	0.03	0.26%	11.69	11.97	17410	2053.24	0.43%
2025-12-10	11.80	11.69	-0.11	-0.93%	11.64	11.81	13093	1532.67	0.33%
2025-12-09	11.87	11.80	-0.09	-0.76%	11.79	11.92	9845	1166.70	0.25%
2025-12-08	12.00	11.89	-0.10	-0.83%	11.86	12.00	13548	1611.83	0.34%
2025-12-05	12.05	11.99	0.03	0.25%	11.91	12.05	15550	1860.53	0.39%
2025-12-04	11.95	11.96	-0.08	-0.66%	11.89	12.11	13679	1635.21	0.34%
2025-12-03	11.90	12.04	0.18	1.52%	11.82	12.19	29025	3493.60	0.72%
2025-12-02	11.90	11.86	0.00	0.00%	11.76	11.91	9465	1119.89	0.24%
2025-12-01	11.77	11.86	0.09	0.76%	11.71	11.89	13722	1622.79	0.34%
2025-11-28	11.80	11.77	-0.02	-0.17%	11.68	11.84	9774	1147.63	0.24%
2025-11-27	11.60	11.79	0.22	1.90%	11.60	11.81	22565	2645.23	0.56%
2025-11-26	11.73	11.57	-0.12	-1.03%	11.57	11.75	12066	1405.23	0.30%
2025-11-25	11.69	11.69	0.05	0.43%	11.64	11.79	13904	1629.35	0.35%

上证大盘股票行情在线 K线走势图

五洲特纸(605007)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58