森林包装(605500)股票行情
森林包装(605500)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 |
|---|
| 2025-07-01 | 7.41 | 7.44 | 0.05 | 0.68% | 7.35 | 7.44 | 22833 | 1689.77 | 0.55% |
| 2025-06-30 | 7.38 | 7.39 | 0.01 | 0.14% | 7.30 | 7.41 | 23521 | 1732.75 | 0.57% |
| 2025-06-27 | 7.35 | 7.38 | 0.02 | 0.27% | 7.33 | 7.41 | 9546 | 702.86 | 0.23% |
| 2025-06-26 | 7.43 | 7.36 | -0.02 | -0.27% | 7.33 | 7.43 | 16948 | 1250.22 | 0.41% |
| 2025-06-25 | 7.35 | 7.38 | 0.03 | 0.41% | 7.31 | 7.43 | 17582 | 1294.63 | 0.42% |
| 2025-06-24 | 7.18 | 7.35 | 0.20 | 2.80% | 7.15 | 7.38 | 26361 | 1928.99 | 0.64% |
| 2025-06-23 | 6.89 | 7.15 | 0.17 | 2.44% | 6.89 | 7.17 | 17345 | 1228.06 | 0.42% |
| 2025-06-20 | 7.01 | 6.98 | 0.03 | 0.43% | 6.90 | 7.05 | 23788 | 1659.42 | 0.57% |
| 2025-06-19 | 7.26 | 7.10 | -0.17 | -2.34% | 7.07 | 7.29 | 21557 | 1539.87 | 0.52% |
| 2025-06-18 | 7.41 | 7.27 | -0.12 | -1.62% | 7.20 | 7.41 | 19552 | 1421.84 | 0.47% |
| 2025-06-17 | 7.44 | 7.39 | -0.07 | -0.94% | 7.37 | 7.50 | 12269 | 910.62 | 0.30% |
| 2025-06-16 | 7.44 | 7.46 | 0.06 | 0.81% | 7.36 | 7.51 | 16421 | 1224.83 | 0.40% |
| 2025-06-13 | 7.48 | 7.40 | -0.10 | -1.33% | 7.35 | 7.52 | 14491 | 1073.98 | 0.35% |
| 2025-06-12 | 7.50 | 7.50 | -0.02 | -0.27% | 7.45 | 7.59 | 18277 | 1374.57 | 0.44% |
| 2025-06-11 | 7.50 | 7.52 | 0.04 | 0.53% | 7.48 | 7.55 | 21597 | 1625.65 | 0.52% |
| 2025-06-10 | 7.61 | 7.48 | -0.12 | -1.58% | 7.42 | 7.62 | 24097 | 1810.38 | 0.58% |
| 2025-06-09 | 7.56 | 7.60 | 0.05 | 0.66% | 7.48 | 7.60 | 24637 | 1859.19 | 0.59% |
| 2025-06-06 | 7.37 | 7.55 | 0.19 | 2.58% | 7.32 | 7.55 | 32887 | 2457.66 | 0.79% |
| 2025-06-05 | 7.38 | 7.36 | -0.05 | -0.67% | 7.32 | 7.42 | 18630 | 1374.75 | 0.45% |
| 2025-06-04 | 7.36 | 7.41 | 0.08 | 1.09% | 7.35 | 7.44 | 19050 | 1408.85 | 0.46% |
| 2025-06-03 | 7.22 | 7.33 | 0.07 | 0.96% | 7.21 | 7.37 | 21031 | 1537.54 | 0.51% |
| 2025-05-30 | 7.28 | 7.26 | -0.06 | -0.82% | 7.24 | 7.44 | 30165 | 2210.42 | 0.73% |
| 2025-05-29 | 7.22 | 7.32 | 0.11 | 1.53% | 7.19 | 7.35 | 21354 | 1559.61 | 0.52% |
| 2025-05-28 | 7.26 | 7.21 | -0.06 | -0.83% | 7.20 | 7.32 | 14641 | 1060.76 | 0.35% |
| 2025-05-27 | 7.26 | 7.27 | 0.03 | 0.41% | 7.15 | 7.29 | 21654 | 1562.85 | 0.52% |
| 2025-05-26 | 7.28 | 7.24 | -0.03 | -0.41% | 7.21 | 7.36 | 22163 | 1616.03 | 0.53% |
| 2025-05-23 | 7.44 | 7.27 | -0.20 | -2.68% | 7.26 | 7.47 | 28882 | 2125.36 | 0.70% |
| 2025-05-22 | 7.40 | 7.47 | 0.04 | 0.54% | 7.39 | 7.54 | 41463 | 3100.26 | 1.00% |
| 2025-05-21 | 7.54 | 7.43 | -0.08 | -1.07% | 7.40 | 7.55 | 21039 | 1574.41 | 0.51% |
| 2025-05-20 | 7.44 | 7.51 | 0.03 | 0.40% | 7.41 | 7.58 | 31652 | 2369.15 | 0.76% |
| 2025-05-19 | 7.44 | 7.48 | 0.05 | 0.67% | 7.41 | 7.53 | 26260 | 1963.91 | 0.63% |
| 2025-05-16 | 7.45 | 7.43 | -0.06 | -0.80% | 7.36 | 7.53 | 24408 | 1809.75 | 0.59% |
| 2025-05-15 | 7.38 | 7.49 | 0.13 | 1.77% | 7.31 | 7.57 | 45430 | 3389.19 | 1.10% |
| 2025-05-14 | 7.27 | 7.36 | 0.10 | 1.38% | 7.21 | 7.37 | 29931 | 2189.67 | 0.72% |
| 2025-05-13 | 7.31 | 7.26 | -0.03 | -0.41% | 7.24 | 7.32 | 15151 | 1102.18 | 0.37% |
| 2025-05-12 | 7.39 | 7.29 | -0.07 | -0.95% | 7.25 | 7.45 | 24415 | 1780.92 | 0.59% |
| 2025-05-09 | 7.40 | 7.36 | -0.03 | -0.41% | 7.34 | 7.50 | 38919 | 2884.46 | 0.94% |
| 2025-05-08 | 7.30 | 7.39 | 0.08 | 1.09% | 7.27 | 7.46 | 35493 | 2620.26 | 0.86% |
| 2025-05-07 | 7.25 | 7.31 | 0.07 | 0.97% | 7.25 | 7.44 | 55696 | 4092.57 | 1.34% |
| 2025-05-06 | 7.06 | 7.24 | 0.18 | 2.55% | 7.06 | 7.24 | 45936 | 3292.85 | 1.11% |
| 2025-04-30 | 7.12 | 7.06 | -0.07 | -0.98% | 7.04 | 7.15 | 21679 | 1536.53 | 0.52% |
| 2025-04-29 | 7.13 | 7.13 | -0.08 | -1.11% | 7.04 | 7.19 | 29960 | 2130.64 | 0.72% |
| 2025-04-28 | 7.13 | 7.21 | 0.06 | 0.84% | 7.13 | 7.41 | 60920 | 4433.01 | 1.47% |
| 2025-04-25 | 7.19 | 7.15 | -0.04 | -0.56% | 7.12 | 7.24 | 23887 | 1711.98 | 0.58% |
| 2025-04-24 | 7.07 | 7.19 | 0.06 | 0.84% | 7.07 | 7.38 | 40625 | 2940.32 | 0.98% |
| 2025-04-23 | 7.17 | 7.13 | -0.05 | -0.70% | 7.09 | 7.20 | 29225 | 2086.10 | 0.71% |
| 2025-04-22 | 7.23 | 7.18 | -0.12 | -1.64% | 7.10 | 7.27 | 64172 | 4605.69 | 1.55% |
| 2025-04-21 | 6.90 | 7.30 | 0.48 | 7.04% | 6.90 | 7.40 | 99611 | 7203.24 | 2.40% |
| 2025-04-18 | 6.90 | 6.82 | -0.15 | -2.15% | 6.75 | 7.01 | 36856 | 2533.66 | 0.89% |
| 2025-04-17 | 6.64 | 6.97 | 0.33 | 4.97% | 6.61 | 7.08 | 57155 | 3944.61 | 1.38% |
| 2025-04-16 | 6.65 | 6.64 | -0.01 | -0.15% | 6.40 | 6.67 | 21181 | 1391.90 | 0.51% |
| 2025-04-15 | 6.63 | 6.65 | 0.03 | 0.45% | 6.61 | 6.69 | 17994 | 1198.18 | 0.43% |
| 2025-04-14 | 6.58 | 6.62 | 0.07 | 1.07% | 6.54 | 6.68 | 17491 | 1158.81 | 0.42% |
| 2025-04-11 | 6.51 | 6.55 | 0.02 | 0.31% | 6.48 | 6.60 | 19218 | 1259.45 | 0.46% |
| 2025-04-10 | 6.48 | 6.53 | 0.17 | 2.67% | 6.42 | 6.65 | 29421 | 1921.60 | 0.71% |
| 2025-04-09 | 6.18 | 6.36 | 0.12 | 1.92% | 5.93 | 6.40 | 34631 | 2134.83 | 0.84% |
| 2025-04-08 | 6.30 | 6.24 | -0.19 | -2.95% | 6.16 | 6.43 | 38211 | 2395.30 | 0.92% |
| 2025-04-07 | 6.96 | 6.43 | -0.71 | -9.94% | 6.43 | 6.96 | 40032 | 2619.59 | 0.97% |
| 2025-04-03 | 7.13 | 7.14 | -0.02 | -0.28% | 7.04 | 7.16 | 21283 | 1510.95 | 0.51% |
| 2025-04-02 | 7.11 | 7.16 | 0.03 | 0.42% | 7.07 | 7.18 | 13024 | 931.70 | 0.31% |
| 2025-04-01 | 7.02 | 7.13 | 0.15 | 2.15% | 6.99 | 7.20 | 26268 | 1871.76 | 0.63% |
| 2025-03-31 | 7.10 | 6.98 | -0.12 | -1.69% | 6.90 | 7.10 | 21305 | 1487.79 | 0.51% |
| 2025-03-28 | 7.16 | 7.10 | -0.09 | -1.25% | 7.09 | 7.19 | 14056 | 1001.87 | 0.34% |
| 2025-03-27 | 7.19 | 7.19 | -0.04 | -0.55% | 7.08 | 7.24 | 16230 | 1162.93 | 0.39% |
| 2025-03-26 | 7.09 | 7.23 | 0.11 | 1.54% | 7.06 | 7.25 | 23622 | 1696.83 | 0.57% |
| 2025-03-25 | 7.01 | 7.12 | 0.07 | 0.99% | 6.96 | 7.13 | 26101 | 1837.91 | 0.63% |
| 2025-03-24 | 7.14 | 7.05 | -0.14 | -1.95% | 6.95 | 7.22 | 27509 | 1939.18 | 0.66% |
| 2025-03-21 | 7.28 | 7.19 | -0.08 | -1.10% | 7.15 | 7.29 | 19297 | 1390.64 | 0.47% |
| 2025-03-20 | 7.26 | 7.27 | 0.01 | 0.14% | 7.19 | 7.28 | 23868 | 1729.67 | 0.58% |
| 2025-03-19 | 7.32 | 7.26 | -0.05 | -0.68% | 7.22 | 7.32 | 17491 | 1269.56 | 0.42% |
| 2025-03-18 | 7.25 | 7.31 | 0.05 | 0.69% | 7.24 | 7.32 | 21970 | 1598.48 | 0.53% |
| 2025-03-17 | 7.19 | 7.26 | 0.06 | 0.83% | 7.17 | 7.27 | 26085 | 1883.00 | 0.63% |
| 2025-03-14 | 7.05 | 7.20 | 0.13 | 1.84% | 7.03 | 7.20 | 37628 | 2688.92 | 0.91% |
| 2025-03-13 | 7.10 | 7.07 | -0.01 | -0.14% | 6.96 | 7.12 | 27377 | 1923.26 | 0.66% |
| 2025-03-12 | 7.08 | 7.08 | 0.03 | 0.43% | 7.03 | 7.12 | 20642 | 1462.46 | 0.50% |
| 2025-03-11 | 7.09 | 7.05 | -0.06 | -0.84% | 6.98 | 7.09 | 13997 | 985.12 | 0.34% |
| 2025-03-10 | 7.03 | 7.11 | 0.10 | 1.43% | 7.00 | 7.12 | 19108 | 1350.55 | 0.46% |
| 2025-03-07 | 7.06 | 7.01 | -0.07 | -0.99% | 6.99 | 7.09 | 13478 | 947.76 | 0.33% |
| 2025-03-06 | 7.03 | 7.08 | 0.07 | 1.00% | 6.98 | 7.09 | 14631 | 1031.50 | 0.35% |
| 2025-03-05 | 7.04 | 7.01 | -0.03 | -0.43% | 6.94 | 7.07 | 13186 | 920.72 | 0.32% |
上证大盘股票行情在线 K线走势图
