宜宾纸业

600793
🏛️ 中国 →
22.35
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.73 22.78 22.57 22.57 226.6K
09:35 22.56 22.58 22.40 22.43 283.9K
09:40 22.43 22.47 22.35 22.39 201.1K
09:45 22.40 22.44 22.35 22.36 214.0K
09:50 22.36 22.37 22.30 22.31 241.9K
09:55 22.31 22.31 22.23 22.24 187.4K
10:00 22.24 22.30 22.20 22.30 228.7K
10:05 22.27 22.27 22.14 22.15 139.7K
10:10 22.15 22.15 22.02 22.12 364.0K
10:15 22.12 22.17 22.02 22.06 121.7K
10:20 22.06 22.12 22.03 22.03 135.3K
10:25 22.03 22.05 21.98 22.00 231.7K
10:30 22.00 22.01 21.90 22.00 192.4K
10:35 22.00 22.03 21.96 21.96 88.9K
10:40 21.95 22.10 21.94 22.10 131.3K
10:45 22.10 22.11 22.05 22.08 55.6K
10:50 22.08 22.24 22.08 22.21 127.9K
10:55 22.20 22.25 22.14 22.25 56.0K
11:00 22.24 22.24 22.19 22.21 35.3K
11:05 22.21 22.25 22.19 22.19 44.7K
11:10 22.21 22.26 22.20 22.20 37.1K
11:15 22.19 22.35 22.19 22.35 73.5K
11:20 22.33 22.36 22.18 22.23 54.2K
11:25 22.19 22.20 22.16 22.18 9.8K
13:00 22.18 22.18 22.09 22.10 38.8K
13:05 22.10 22.15 22.05 22.14 81.5K
13:10 22.14 22.21 22.13 22.19 37.6K
13:15 22.19 22.22 22.17 22.19 47.6K
13:20 22.19 22.20 22.15 22.16 31.1K
13:25 22.18 22.30 22.17 22.27 79.6K
13:30 22.27 22.30 22.22 22.25 30.8K
13:35 22.21 22.21 22.16 22.18 21.9K
13:40 22.17 22.17 22.12 22.12 18.5K
13:45 22.14 22.15 22.12 22.14 49.0K
13:50 22.15 22.22 22.14 22.22 32.5K
13:55 22.22 22.22 22.18 22.22 49.6K
14:00 22.23 22.23 22.13 22.17 29.8K
14:05 22.14 22.14 22.09 22.11 52.0K
14:10 22.11 22.13 22.08 22.10 54.1K
14:15 22.10 22.20 22.10 22.20 37.3K
14:20 22.20 22.23 22.20 22.21 40.2K
14:25 22.22 22.32 22.20 22.32 165.4K
14:30 22.32 22.35 22.26 22.31 84.7K
14:35 22.30 22.33 22.26 22.28 76.3K
14:40 22.28 22.34 22.28 22.34 43.9K
14:45 22.34 22.39 22.33 22.38 125.0K
14:50 22.38 22.40 22.36 22.37 83.8K
14:55 22.38 22.38 22.35 22.36 63.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.38 22.52 22.01 22.35 2.9M
2025-09-26 22.43 22.79 22.28 22.48 2.5M
2025-09-25 22.42 23.08 22.41 22.61 3.3M
2025-09-24 22.30 22.63 22.07 22.59 2.7M
2025-09-23 22.78 22.78 21.90 22.34 4.9M
2025-09-22 23.18 23.29 22.66 22.78 4.1M
2025-09-19 23.12 23.36 23.06 23.18 3.2M
2025-09-18 23.80 23.86 23.29 23.34 4.9M
2025-09-17 24.24 24.24 23.82 23.86 3.8M
2025-09-16 24.09 24.12 23.74 24.12 4.0M
2025-09-15 24.29 24.54 23.95 24.10 4.8M
2025-09-12 24.78 25.00 24.24 24.28 5.9M
2025-09-11 24.59 25.10 24.21 24.77 6.9M
2025-09-10 24.30 24.83 24.30 24.59 3.7M
2025-09-09 24.30 24.87 24.09 24.70 5.8M
2025-09-08 24.05 24.59 24.00 24.43 5.0M
2025-09-05 24.34 24.49 23.51 24.17 6.9M
2025-09-04 24.03 24.77 24.03 24.34 8.2M
2025-09-03 24.69 24.71 23.69 23.74 6.8M
2025-09-02 25.04 25.25 24.56 24.68 6.0M
2025-09-01 25.31 25.77 25.15 25.17 7.1M
2025-08-29 24.67 25.20 24.50 25.01 5.7M
2025-08-28 24.70 25.09 24.00 24.66 6.1M
2025-08-27 25.44 25.49 24.68 24.69 8.3M
2025-08-26 25.62 25.69 25.44 25.50 4.4M
2025-08-25 25.26 25.96 25.26 25.62 6.3M
2025-08-22 25.70 25.70 25.15 25.52 7.5M
2025-08-21 25.87 26.61 25.43 25.82 10.8M
2025-08-20 25.25 25.75 25.10 25.59 7.0M
2025-08-19 25.30 25.48 24.96 25.25 5.7M
2025-08-18 25.08 25.42 24.89 25.30 5.6M
2025-08-15 24.85 25.14 24.53 25.11 5.1M
2025-08-14 25.35 25.60 25.00 25.03 5.3M
2025-08-13 25.82 25.99 25.40 25.45 6.8M
2025-08-12 25.86 26.30 25.69 25.83 5.0M
2025-08-11 26.00 26.00 25.60 25.80 6.0M
2025-08-08 26.39 26.40 25.73 26.19 9.2M
2025-08-07 25.69 27.28 25.51 26.68 15.7M
2025-08-06 25.53 25.79 25.25 25.69 5.4M
2025-08-05 25.11 25.54 25.11 25.51 5.4M
2025-08-04 24.99 25.43 24.50 25.28 5.5M
2025-08-01 24.70 25.51 24.45 25.18 8.4M
2025-07-31 25.28 25.28 24.65 24.80 7.1M
2025-07-30 25.34 25.59 25.18 25.38 5.1M
2025-07-29 25.83 25.95 25.32 25.49 6.5M
2025-07-28 25.56 25.80 25.48 25.71 5.1M
2025-07-25 25.90 26.17 25.52 25.58 6.6M
2025-07-24 25.80 26.08 25.75 26.00 6.4M
2025-07-23 26.60 26.60 25.68 25.72 11.0M
2025-07-22 27.96 27.97 26.50 26.53 17.1M
2025-07-21 27.70 28.46 25.85 28.10 13.3M
2025-07-18 28.20 29.45 28.14 28.61 14.4M
2025-07-17 28.11 28.63 27.90 28.38 9.6M
2025-07-16 29.41 29.60 28.34 28.36 11.7M
2025-07-15 29.88 30.98 28.90 29.00 22.0M
2025-07-14 27.37 30.28 27.37 30.28 18.0M
2025-07-11 27.76 28.52 27.30 27.53 11.8M
2025-07-10 28.93 28.99 27.48 27.99 15.4M
2025-07-09 30.25 31.53 28.84 29.11 20.0M
2025-07-08 31.00 31.35 30.01 30.50 20.3M
2025-07-07 28.03 31.72 28.03 31.30 29.9M
2025-07-04 27.12 29.84 26.50 29.12 33.5M
2025-07-03 28.98 29.02 26.70 27.13 30.4M
2025-07-02 25.99 28.59 25.71 28.59 22.6M
2025-07-01 25.78 26.24 25.45 25.99 10.3M
2025-06-30 25.45 25.89 25.26 25.77 8.9M
2025-06-27 25.20 26.16 25.10 25.53 12.7M
2025-06-26 25.37 25.74 25.07 25.21 8.1M
2025-06-25 25.71 25.99 25.13 25.56 9.0M
2025-06-24 25.65 25.98 25.48 25.70 8.4M
2025-06-23 25.26 25.94 24.99 25.63 8.2M
2025-06-20 25.39 25.60 25.03 25.23 5.3M
2025-06-19 25.72 26.23 25.28 25.45 6.4M
2025-06-18 26.42 26.44 25.61 25.93 7.1M
2025-06-17 26.95 27.20 26.24 26.44 6.2M
2025-06-16 26.31 27.20 26.21 26.96 7.7M
2025-06-13 27.69 27.92 26.40 26.57 11.9M
2025-06-12 28.25 28.34 27.45 27.70 11.2M
2025-06-11 28.30 28.75 28.00 28.51 10.8M
2025-06-10 29.29 29.30 27.85 28.45 13.1M
2025-06-09 28.66 29.45 28.66 29.19 10.4M
2025-06-06 29.50 29.99 28.87 29.05 14.9M
2025-06-05 30.89 32.27 29.70 29.75 19.6M
2025-06-04 31.00 31.50 29.86 31.34 22.0M
2025-06-03 29.66 31.46 29.66 30.59 18.8M
2025-05-30 31.62 31.79 29.75 29.77 21.2M
2025-05-29 33.01 34.74 31.51 31.51 29.8M
2025-05-28 36.91 37.80 33.22 33.22 35.6M
2025-05-27 38.00 40.79 36.30 36.91 41.6M
2025-05-26 35.80 37.16 35.41 37.16 19.1M
2025-05-23 34.87 36.89 32.45 33.78 35.9M
2025-05-22 29.50 33.54 28.47 33.54 32.5M
2025-05-21 28.60 30.49 28.10 30.49 33.4M
2025-05-20 26.00 27.72 26.00 27.72 23.5M
2025-05-19 23.80 25.20 23.03 25.20 14.1M
2025-05-16 21.80 23.20 21.26 22.91 13.6M
2025-05-15 22.74 23.58 21.80 21.80 13.2M
2025-05-14 22.60 24.29 22.33 23.15 17.9M
2025-05-13 22.03 24.01 21.03 23.55 21.9M
2025-05-12 23.70 24.36 22.51 22.56 18.1M
2025-05-09 26.00 26.20 24.46 25.01 14.0M
2025-05-08 25.66 26.75 25.40 26.70 14.8M
2025-05-07 24.38 27.01 23.50 25.98 20.8M
2025-05-06 24.09 24.95 23.90 24.62 18.0M
2025-04-30 23.00 24.85 21.51 24.85 24.4M
2025-04-29 21.88 22.99 21.61 22.59 10.3M
2025-04-28 22.53 22.93 21.73 21.80 10.1M
2025-04-25 22.46 24.30 22.30 22.53 17.4M
2025-04-24 20.77 23.22 20.50 23.18 21.1M
2025-04-23 19.99 21.80 19.61 21.13 17.0M
2025-04-22 20.11 20.95 19.88 19.98 16.6M
2025-04-21 19.00 21.04 18.34 20.67 21.2M
2025-04-18 17.88 19.62 17.50 19.13 19.8M
2025-04-17 16.84 18.18 16.67 17.85 11.6M
2025-04-16 17.35 17.60 16.62 16.86 7.5M
2025-04-15 18.07 18.07 17.24 17.38 9.4M
2025-04-14 17.75 18.48 17.43 18.25 14.2M
2025-04-11 17.17 18.81 17.17 17.95 17.7M
2025-04-10 16.81 17.84 16.81 17.35 13.2M
2025-04-09 16.58 17.71 15.35 17.24 18.9M
2025-04-08 14.70 16.23 14.66 16.23 12.5M
2025-04-07 15.88 17.93 14.73 14.75 17.4M
2025-04-03 16.03 16.77 16.01 16.37 5.1M
2025-04-02 16.12 16.26 15.98 16.24 3.1M
2025-04-01 16.08 16.90 15.85 16.12 7.6M
2025-03-31 16.15 16.25 15.59 15.85 4.4M
2025-03-28 16.26 16.52 16.12 16.15 3.3M
2025-03-27 16.53 16.55 16.25 16.26 3.3M
2025-03-26 16.18 16.65 16.18 16.55 3.5M
2025-03-25 16.41 16.62 16.12 16.35 3.9M
2025-03-24 16.95 17.36 16.12 16.60 5.9M
2025-03-21 16.93 17.01 16.55 16.69 3.7M
2025-03-20 17.00 17.21 16.90 17.01 2.8M
2025-03-19 17.26 17.29 17.00 17.06 2.8M
2025-03-18 17.30 17.35 17.07 17.30 3.3M
2025-03-17 17.50 17.51 17.28 17.34 2.9M
2025-03-14 16.94 17.30 16.88 17.28 4.8M
2025-03-13 17.51 17.51 16.70 16.89 5.8M
2025-03-12 17.61 17.67 17.33 17.39 4.6M
2025-03-11 17.31 17.88 17.29 17.65 5.4M
2025-03-10 17.38 17.55 17.23 17.46 3.7M
2025-03-07 17.70 17.70 17.23 17.38 4.9M
2025-03-06 17.65 17.80 17.41 17.70 6.3M
2025-03-05 17.93 17.93 17.24 17.61 5.4M
2025-03-04 17.68 17.91 17.50 17.90 3.3M
2025-03-03 17.78 18.22 17.55 17.68 4.6M
2025-02-28 18.21 18.24 17.77 17.80 5.2M
2025-02-27 18.35 18.45 17.99 18.38 8.3M
2025-02-26 18.24 18.89 18.24 18.34 6.2M
2025-02-25 18.30 19.20 18.22 18.35 7.3M
2025-02-24 19.28 19.34 18.34 18.53 11.4M
2025-02-21 19.80 20.25 19.20 19.66 14.3M
2025-02-20 18.56 20.05 18.20 19.51 15.0M
2025-02-19 18.38 18.75 18.30 18.68 5.9M
2025-02-18 19.44 19.80 18.30 18.39 8.8M
2025-02-17 19.15 19.50 18.90 19.43 5.1M
2025-02-14 19.59 19.59 19.02 19.27 6.9M
2025-02-13 20.45 20.45 19.56 19.59 9.0M
2025-02-12 20.30 20.59 20.00 20.47 9.6M
2025-02-11 20.28 21.00 19.83 20.43 13.1M
2025-02-10 19.80 20.18 19.50 20.16 9.1M
2025-02-07 19.69 20.34 19.40 19.83 10.6M
2025-02-06 19.13 20.06 18.95 19.71 12.0M
2025-02-05 20.70 20.70 18.89 19.02 17.8M
2025-01-27 19.49 20.90 19.49 20.90 17.7M
2025-01-24 18.97 19.14 18.64 19.00 5.3M
2025-01-23 19.53 19.77 18.86 18.92 5.9M
2025-01-22 19.95 19.95 19.29 19.29 5.7M
2025-01-21 20.60 20.66 19.81 20.00 7.6M
2025-01-20 20.87 20.96 19.94 20.34 7.4M
2025-01-17 21.28 21.35 20.37 20.51 6.6M
2025-01-16 21.31 21.60 20.75 21.01 8.5M
2025-01-15 21.41 22.45 20.60 21.31 14.1M
2025-01-14 20.72 22.15 20.72 21.45 17.5M
2025-01-13 18.84 20.72 18.80 20.72 4.6M
2025-01-10 19.94 20.00 18.81 18.84 6.3M
2025-01-09 19.95 20.61 19.70 19.91 8.4M
2025-01-08 20.60 20.68 19.47 20.12 12.2M
2025-01-07 19.18 20.54 19.01 20.54 4.3M
2025-01-06 20.00 20.30 18.38 18.67 10.9M
2025-01-03 21.95 22.20 19.85 19.88 13.7M
2025-01-02 22.87 23.28 21.87 22.05 13.0M