Comparing Back to the side-by-side chart ↗
Shanghai Precise Packaging Co Ltd（300442.SHE）— 价格历史
截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。
每日行情
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交量 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 55.45 | 55.88 | 54.00 | 54.51 | +0.93% | 16,073,837 |
| 2026-10-15 | 53.52 | 55.19 | 53.46 | 54.01 | -3.66% | 16,826,652 |
| 2026-10-14 | 57.86 | 58.00 | 56.06 | 56.06 | -3.78% | 13,855,408 |
| 2026-10-13 | 57.65 | 59.68 | 56.74 | 58.26 | +1.08% | 22,662,717 |
| 2026-10-12 | 58.49 | 58.80 | 57.34 | 57.64 | -1.69% | 13,489,691 |
| 2026-10-09 | 62.00 | 62.00 | 55.92 | 58.63 | -6.09% | 34,826,617 |
| 2026-10-08 | 64.14 | 65.36 | 62.04 | 62.43 | -2.48% | 16,757,078 |
| 2026-09-30 | 66.93 | 66.99 | 63.95 | 64.02 | -2.65% | 18,549,980 |
| 2026-09-29 | 65.19 | 66.64 | 64.77 | 65.76 | +1.09% | 20,599,666 |
| 2026-09-28 | 67.71 | 67.73 | 64.75 | 65.05 | -4.35% | 23,575,211 |
| 2026-09-24 | 66.37 | 68.52 | 66.07 | 68.01 | +1.90% | 32,563,068 |
| 2026-09-23 | 66.01 | 68.00 | 64.66 | 66.74 | +0.01% | 31,722,186 |
| 2026-09-22 | 63.55 | 66.92 | 63.30 | 66.73 | +6.68% | 47,023,449 |
| 2026-09-21 | 63.14 | 63.66 | 62.09 | 62.55 | -1.17% | 19,434,371 |
| 2026-09-18 | 63.62 | 63.85 | 62.38 | 63.29 | +1.69% | 20,357,020 |
| 2026-09-17 | 62.01 | 63.86 | 62.00 | 62.24 | -0.54% | 14,222,784 |
| 2026-09-16 | 61.00 | 62.91 | 60.44 | 62.58 | +2.74% | 18,753,760 |
| 2026-09-15 | 61.25 | 61.80 | 60.60 | 60.91 | +0.38% | 14,526,044 |
| 2026-09-14 | 60.78 | 61.68 | 60.38 | 60.68 | -0.61% | 13,087,096 |
| 2026-09-11 | 61.00 | 61.48 | 59.73 | 61.05 | -1.45% | 16,909,474 |
| 2026-09-10 | 61.60 | 62.48 | 61.38 | 61.95 | -0.72% | 10,276,924 |
| 2026-09-09 | 63.33 | 64.03 | 62.15 | 62.40 | -1.00% | 13,209,649 |
| 2026-09-08 | 64.00 | 64.60 | 62.82 | 63.03 | -1.50% | 18,010,046 |
| 2026-09-07 | 63.70 | 64.20 | 63.29 | 63.99 | +1.68% | 14,117,847 |
| 2026-09-04 | 65.19 | 65.47 | 62.55 | 62.93 | -2.30% | 18,302,009 |
| 2026-09-03 | 65.00 | 65.28 | 63.63 | 64.41 | +0.00% | 14,445,770 |
| 2026-09-02 | 63.98 | 65.11 | 63.50 | 64.41 | -0.83% | 14,401,746 |
| 2026-09-01 | 66.03 | 66.78 | 64.70 | 64.95 | -1.92% | 19,419,436 |
| 2026-08-31 | 61.86 | 66.30 | 61.54 | 66.22 | +4.91% | 27,115,315 |
| 2026-08-28 | 63.90 | 65.35 | 63.11 | 63.12 | -0.89% | 23,595,639 |
| 2026-08-27 | 62.85 | 63.77 | 62.10 | 63.69 | +2.18% | 18,531,745 |
| 2026-08-26 | 62.61 | 62.91 | 61.73 | 62.33 | -0.43% | 11,626,142 |
| 2026-08-25 | 61.00 | 63.18 | 60.80 | 62.60 | +0.24% | 14,314,877 |
| 2026-08-24 | 64.60 | 64.90 | 61.42 | 62.45 | -3.00% | 17,749,360 |
| 2026-08-21 | 63.98 | 64.81 | 63.20 | 64.38 | -0.31% | 15,800,885 |
| 2026-08-20 | 66.44 | 66.45 | 64.02 | 64.58 | -1.22% | 21,279,888 |
| 2026-08-19 | 67.50 | 67.99 | 65.38 | 65.38 | -6.51% | 34,111,468 |
| 2026-08-18 | 71.80 | 71.82 | 68.88 | 69.93 | -3.66% | 40,728,689 |
| 2026-08-17 | 70.88 | 73.11 | 69.88 | 72.59 | +2.38% | 53,377,649 |
| 2026-08-14 | 69.00 | 71.50 | 67.70 | 70.90 | +3.43% | 50,547,324 |
| 2026-08-13 | 69.99 | 71.90 | 68.51 | 68.55 | +1.26% | 54,378,391 |
| 2026-08-12 | 69.21 | 70.05 | 67.49 | 67.70 | -0.22% | 30,442,227 |
| 2026-08-11 | 68.93 | 69.37 | 66.58 | 67.85 | +0.25% | 27,314,211 |
| 2026-08-10 | 69.00 | 69.87 | 66.95 | 67.68 | -2.97% | 30,086,702 |
| 2026-08-07 | 68.99 | 71.08 | 67.38 | 69.75 | +1.38% | 38,501,988 |
| 2026-08-06 | 68.00 | 70.30 | 67.65 | 68.80 | -1.60% | 35,373,886 |
| 2026-08-05 | 67.91 | 71.88 | 67.50 | 69.92 | +2.82% | 52,581,950 |
| 2026-08-04 | 64.60 | 68.36 | 64.60 | 68.00 | +7.99% | 45,445,014 |
| 2026-08-03 | 63.60 | 65.76 | 62.70 | 62.97 | -0.44% | 30,235,012 |
| 2026-07-31 | 61.94 | 65.95 | 61.08 | 63.25 | +9.24% | 45,461,131 |
| 2026-07-30 | 60.05 | 60.99 | 57.34 | 57.90 | -4.64% | 29,535,469 |
| 2026-07-29 | 63.19 | 63.80 | 58.60 | 60.72 | -3.97% | 33,759,658 |
| 2026-07-28 | 64.90 | 65.56 | 63.10 | 63.23 | -4.60% | 21,892,572 |
| 2026-07-27 | 64.67 | 66.36 | 64.03 | 66.28 | +2.28% | 19,102,232 |
| 2026-07-24 | 65.92 | 66.83 | 64.80 | 64.80 | -4.38% | 21,761,107 |
| 2026-07-23 | 68.00 | 70.03 | 67.32 | 67.77 | -1.18% | 27,633,624 |
| 2026-07-22 | 68.00 | 71.36 | 67.38 | 68.58 | -0.19% | 45,498,092 |
| 2026-07-21 | 66.60 | 68.73 | 61.64 | 68.71 | +3.17% | 46,289,590 |
| 2026-07-20 | 68.80 | 70.62 | 64.46 | 66.60 | +3.48% | 42,255,479 |
| 2026-07-17 | 68.56 | 68.80 | 63.16 | 64.36 | -6.83% | 35,816,601 |
| 2026-07-16 | 68.77 | 71.55 | 68.07 | 69.08 | -1.40% | 24,993,930 |
| 2026-07-15 | 71.71 | 72.64 | 69.72 | 70.06 | -2.15% | 27,910,054 |
| 2026-07-14 | 77.11 | 77.50 | 68.70 | 71.60 | -7.61% | 53,749,642 |
| 2026-07-13 | 81.51 | 84.06 | 77.18 | 77.50 | -5.78% | 39,547,735 |
| 2026-07-10 | 80.00 | 86.31 | 79.50 | 82.25 | +2.71% | 55,082,928 |
| 2026-07-09 | 81.20 | 81.26 | 77.03 | 80.08 | +1.16% | 37,758,335 |
| 2026-07-08 | 78.98 | 81.80 | 77.89 | 79.16 | +0.96% | 40,100,208 |
| 2026-07-07 | 80.71 | 81.50 | 77.21 | 78.41 | -3.14% | 26,291,908 |
| 2026-07-06 | 85.66 | 86.00 | 79.69 | 80.95 | -5.26% | 40,997,256 |
| 2026-07-03 | 86.75 | 90.30 | 85.40 | 85.44 | -2.69% | 45,347,848 |
| 2026-07-02 | 87.17 | 92.00 | 86.80 | 87.80 | -2.51% | 67,610,029 |
| 2026-07-01 | 83.40 | 93.00 | 81.09 | 90.06 | +8.41% | 91,738,888 |
| 2026-06-30 | 76.16 | 85.62 | 75.20 | 83.07 | +9.02% | 52,750,994 |
| 2026-06-29 | 77.03 | 78.89 | 74.92 | 76.20 | -2.02% | 30,723,309 |
| 2026-06-26 | 82.00 | 82.00 | 77.56 | 77.77 | -6.96% | 44,585,561 |
| 2026-06-25 | 85.60 | 86.80 | 82.79 | 83.59 | -2.35% | 43,821,774 |
| 2026-06-24 | 82.20 | 85.86 | 81.03 | 85.60 | +4.10% | 43,722,423 |
| 2026-06-23 | 85.00 | 87.14 | 81.82 | 82.23 | -4.38% | 44,962,012 |
| 2026-06-22 | 85.28 | 89.18 | 84.98 | 86.00 | +0.96% | 55,165,379 |
| 2026-06-18 | 81.15 | 85.23 | 80.92 | 85.18 | +4.94% | 46,468,615 |
| 2026-06-17 | 78.51 | 81.57 | 78.00 | 81.17 | +2.27% | 33,696,590 |
| 2026-06-16 | 78.61 | 80.14 | 77.70 | 79.37 | +1.04% | 35,034,791 |
| 2026-06-15 | 74.80 | 78.82 | 74.66 | 78.55 | +6.83% | 39,192,786 |
| 2026-06-12 | 75.50 | 76.16 | 73.40 | 73.53 | -0.66% | 30,475,001 |
| 2026-06-11 | 75.45 | 76.06 | 73.56 | 74.02 | -3.75% | 33,501,693 |
| 2026-06-10 | 75.40 | 80.58 | 75.20 | 76.90 | +1.14% | 39,345,630 |
| 2026-06-09 | 75.00 | 76.72 | 73.95 | 76.03 | +2.59% | 28,231,785 |
| 2026-06-08 | 75.00 | 76.83 | 73.30 | 74.11 | -5.19% | 32,885,415 |
| 2026-06-05 | 81.00 | 81.00 | 77.94 | 78.17 | -4.41% | 33,480,899 |
| 2026-06-04 | 79.70 | 82.40 | 79.10 | 81.78 | +0.50% | 30,361,201 |
| 2026-06-03 | 79.10 | 82.50 | 78.55 | 81.37 | +1.42% | 42,287,694 |
| 2026-06-02 | 79.61 | 81.36 | 75.77 | 80.23 | -2.38% | 54,883,935 |
| 2026-06-01 | 83.00 | 85.10 | 82.08 | 82.19 | -2.00% | 30,344,026 |
| 2026-05-29 | 85.20 | 86.99 | 81.77 | 83.87 | -3.01% | 43,370,151 |
| 2026-05-28 | 88.04 | 88.66 | 84.51 | 86.47 | +2.37% | 40,176,934 |
| 2026-05-27 | 87.81 | 88.56 | 84.00 | 84.47 | -5.10% | 54,740,361 |
| 2026-05-26 | 93.33 | 93.33 | 88.87 | 89.01 | -5.89% | 58,272,562 |
| 2026-05-25 | 93.39 | 94.84 | 91.20 | 94.58 | +1.32% | 58,251,473 |
| 2026-05-22 | 92.90 | 93.80 | 90.51 | 93.35 | +1.93% | 50,374,953 |
| 2026-05-21 | 97.40 | 98.28 | 90.90 | 91.58 | -4.45% | 68,223,171 |
| 2026-05-20 | 97.00 | 99.00 | 94.62 | 95.85 | -2.52% | 55,937,391 |
| 2026-05-19 | 100.90 | 100.98 | 95.70 | 98.33 | -1.07% | 66,223,146 |
| 2026-05-18 | 103.89 | 105.18 | 98.26 | 99.39 | -3.00% | 86,473,802 |
| 2026-05-15 | 102.07 | 110.98 | 100.62 | 102.46 | +2.80% | 125,947,955 |
| 2026-05-14 | 103.43 | 104.48 | 97.81 | 99.67 | -1.92% | 85,906,150 |
| 2026-05-13 | 90.90 | 105.00 | 90.01 | 101.62 | +11.21% | 112,711,225 |
| 2026-05-12 | 96.68 | 97.20 | 91.07 | 91.38 | -6.67% | 79,883,855 |
| 2026-05-11 | 102.98 | 103.00 | 96.00 | 97.91 | -0.17% | 75,245,436 |
| 2026-05-08 | 96.01 | 100.90 | 95.08 | 98.08 | +0.65% | 66,076,585 |
| 2026-05-07 | 96.30 | 98.20 | 95.35 | 97.45 | +1.29% | 61,899,923 |
| 2026-05-06 | 93.00 | 99.88 | 93.00 | 96.21 | +8.03% | 88,201,288 |
| 2026-04-30 | 89.98 | 91.00 | 87.05 | 89.06 | -1.53% | 38,905,836 |
| 2026-04-29 | 87.38 | 92.95 | 86.63 | 90.44 | +2.41% | 45,959,165 |
| 2026-04-28 | 90.50 | 91.50 | 88.09 | 88.31 | -2.01% | 38,247,058 |
| 2026-04-27 | 93.01 | 94.00 | 89.60 | 90.12 | -3.04% | 48,086,088 |
| 2026-04-24 | 94.78 | 95.15 | 90.00 | 92.95 | -3.05% | 60,354,870 |
| 2026-04-23 | 92.88 | 99.65 | 92.68 | 95.87 | +2.53% | 74,672,868 |
| 2026-04-22 | 89.98 | 93.94 | 89.20 | 93.50 | +3.83% | 57,337,233 |
| 2026-04-21 | 93.94 | 93.94 | 89.63 | 90.05 | -5.41% | 58,145,490 |
| 2026-04-20 | 94.50 | 96.55 | 93.33 | 95.20 | +0.97% | 53,453,292 |
| 2026-04-17 | 94.00 | 95.76 | 94.00 | 94.29 | -1.56% | 55,246,594 |
| 2026-04-16 | 90.26 | 97.98 | 90.26 | 95.78 | +6.12% | 76,504,376 |
| 2026-04-15 | 92.00 | 92.99 | 89.82 | 90.26 | -0.97% | 50,810,292 |
| 2026-04-14 | 92.00 | 94.66 | 89.94 | 91.14 | +2.15% | 66,362,821 |
| 2026-04-13 | 85.30 | 91.02 | 85.00 | 89.22 | +2.50% | 54,884,587 |
| 2026-04-10 | 88.00 | 88.88 | 86.00 | 87.04 | -0.29% | 58,771,905 |
| 2026-04-09 | 85.50 | 87.50 | 85.00 | 87.29 | +0.44% | 48,229,199 |
| 2026-04-08 | 83.10 | 86.92 | 82.95 | 86.91 | +9.31% | 58,224,376 |
| 2026-04-07 | 80.96 | 81.81 | 78.50 | 79.51 | -1.84% | 27,672,803 |
| 2026-04-03 | 81.79 | 82.48 | 80.25 | 81.00 | +0.91% | 26,954,021 |
| 2026-04-02 | 84.00 | 84.47 | 79.89 | 80.27 | -5.05% | 40,191,483 |
| 2026-04-01 | 83.38 | 85.32 | 82.90 | 84.54 | +4.63% | 44,151,355 |
| 2026-03-31 | 82.62 | 84.31 | 80.80 | 80.80 | -2.42% | 27,794,981 |
| 2026-03-30 | 81.50 | 83.35 | 80.54 | 82.80 | -0.78% | 28,011,357 |
| 2026-03-27 | 83.52 | 84.57 | 82.05 | 83.45 | -0.98% | 26,949,466 |
| 2026-03-26 | 86.78 | 87.85 | 84.08 | 84.28 | -3.84% | 36,632,716 |
| 2026-03-25 | 85.60 | 89.90 | 85.58 | 87.65 | +3.85% | 52,901,286 |
| 2026-03-24 | 86.00 | 86.80 | 81.49 | 84.40 | -1.07% | 37,251,718 |
| 2026-03-23 | 84.44 | 88.00 | 83.75 | 85.31 | -0.77% | 43,854,937 |
| 2026-03-20 | 88.00 | 89.58 | 85.31 | 85.97 | -4.21% | 51,861,860 |
| 2026-03-19 | 84.30 | 93.33 | 84.10 | 89.75 | +3.27% | 80,037,893 |
| 2026-03-18 | 82.40 | 87.15 | 81.68 | 86.91 | +7.10% | 61,173,300 |
| 2026-03-17 | 84.40 | 84.51 | 81.03 | 81.15 | -2.60% | 34,520,988 |
| 2026-03-16 | 83.55 | 83.88 | 81.35 | 83.32 | -0.26% | 37,882,100 |
| 2026-03-13 | 85.60 | 85.84 | 83.42 | 83.54 | -5.81% | 61,855,598 |
| 2026-03-12 | 91.12 | 92.98 | 87.39 | 88.69 | -2.67% | 55,915,861 |
| 2026-03-11 | 94.33 | 96.30 | 91.08 | 91.12 | -4.60% | 62,205,781 |
| 2026-03-10 | 99.00 | 99.90 | 94.21 | 95.51 | -0.87% | 67,623,581 |
| 2026-03-09 | 91.00 | 98.70 | 87.54 | 96.35 | +3.42% | 82,904,497 |
| 2026-03-06 | 92.30 | 96.29 | 90.60 | 93.16 | -1.63% | 58,232,606 |
| 2026-03-05 | 99.48 | 99.50 | 93.18 | 94.70 | +0.11% | 81,984,588 |
| 2026-03-04 | 93.13 | 98.36 | 92.70 | 94.60 | -1.96% | 73,743,073 |
| 2026-03-03 | 101.02 | 102.40 | 94.18 | 96.49 | -2.24% | 107,343,273 |
| 2026-03-02 | 102.49 | 103.10 | 97.79 | 98.70 | -4.54% | 92,097,076 |
| 2026-02-27 | 97.89 | 106.33 | 97.60 | 103.39 | +1.19% | 126,191,146 |
| 2026-02-26 | 90.04 | 104.16 | 90.04 | 102.17 | +17.71% | 150,344,469 |
| 2026-02-25 | 88.02 | 89.24 | 84.68 | 86.80 | +0.00% | 87,301,318 |
| 2026-02-24 | 91.80 | 91.80 | 85.07 | 86.80 | +13.46% | 118,585,699 |
| 2026-02-13 | 76.50 | 76.50 | 76.50 | 76.50 | +0.00% | 0 |
| 2026-02-12 | 76.50 | 76.50 | 76.50 | 76.50 | +0.00% | 0 |
| 2026-02-11 | 76.50 | 76.50 | 76.50 | 76.50 | +0.00% | 0 |
| 2026-02-10 | 76.50 | 76.50 | 76.50 | 76.50 | +0.00% | 0 |
| 2026-02-09 | 76.50 | 76.50 | 76.50 | 76.50 | +0.00% | 0 |
| 2026-02-06 | 76.50 | 76.50 | 76.50 | 76.50 | +0.00% | 0 |
| 2026-02-05 | 78.29 | 80.25 | 75.75 | 76.50 | -6.91% | 56,480,200 |
| 2026-02-04 | 86.00 | 86.66 | 80.11 | 82.18 | -7.04% | 75,167,818 |
| 2026-02-03 | 85.50 | 88.50 | 83.00 | 88.40 | +4.42% | 90,716,224 |
| 2026-02-02 | 82.00 | 87.88 | 80.80 | 84.66 | +3.46% | 91,082,796 |
| 2026-01-30 | 81.00 | 83.49 | 79.06 | 81.83 | +2.27% | 66,434,158 |
| 2026-01-29 | 78.00 | 85.51 | 76.18 | 80.01 | -1.04% | 86,104,939 |
| 2026-01-28 | 83.20 | 84.73 | 80.00 | 80.85 | -0.64% | 83,084,269 |
| 2026-01-27 | 82.60 | 83.88 | 79.98 | 81.37 | -2.26% | 71,439,155 |
| 2026-01-26 | 82.00 | 84.77 | 80.18 | 83.25 | +6.29% | 98,456,972 |
| 2026-01-23 | 78.30 | 80.20 | 77.62 | 78.32 | +0.36% | 71,591,054 |
| 2026-01-22 | 76.32 | 79.33 | 74.88 | 78.04 | +4.33% | 79,028,613 |
| 2026-01-21 | 74.12 | 76.94 | 73.50 | 74.80 | -0.81% | 52,594,163 |
| 2026-01-20 | 77.00 | 78.19 | 74.40 | 75.41 | -1.05% | 56,681,745 |
| 2026-01-19 | 77.76 | 80.51 | 75.90 | 76.21 | -3.74% | 70,286,235 |
| 2026-01-16 | 79.16 | 84.16 | 78.78 | 79.17 | -2.30% | 82,723,264 |
| 2026-01-15 | 85.10 | 87.25 | 79.75 | 81.03 | -10.67% | 106,231,718 |
| 2026-01-14 | 80.48 | 93.13 | 80.48 | 90.71 | +12.60% | 127,172,021 |
| 2026-01-13 | 83.30 | 88.64 | 76.00 | 80.56 | -2.99% | 119,013,476 |
| 2026-01-12 | 73.01 | 83.04 | 70.20 | 83.04 | +20.00% | 124,363,159 |
| 2026-01-09 | 62.21 | 71.77 | 62.21 | 69.20 | +15.70% | 113,906,943 |
| 2026-01-08 | 60.00 | 61.68 | 58.30 | 59.81 | -1.27% | 61,667,207 |
| 2026-01-07 | 58.16 | 63.00 | 57.20 | 60.58 | +5.12% | 85,094,194 |
| 2026-01-06 | 55.51 | 58.69 | 54.82 | 57.63 | +2.93% | 63,706,517 |
| 2026-01-05 | 54.19 | 57.28 | 53.79 | 55.99 | +6.04% | 67,147,278 |
| 2025-12-31 | 51.60 | 53.58 | 50.95 | 52.80 | +2.68% | 40,172,574 |
| 2025-12-30 | 50.69 | 52.17 | 50.42 | 51.42 | +1.84% | 29,406,848 |
| 2025-12-29 | 50.28 | 51.65 | 50.23 | 50.49 | +0.84% | 23,152,141 |
| 2025-12-26 | 50.50 | 50.90 | 50.00 | 50.07 | -1.15% | 19,724,999 |
| 2025-12-25 | 50.39 | 50.99 | 50.02 | 50.65 | +0.24% | 17,909,495 |
| 2025-12-24 | 50.10 | 51.10 | 49.68 | 50.53 | +0.20% | 19,299,947 |
| 2025-12-23 | 51.52 | 52.00 | 50.15 | 50.43 | +0.56% | 21,027,064 |
| 2025-12-22 | 49.92 | 50.55 | 49.61 | 50.15 | +0.72% | 18,078,234 |
| 2025-12-19 | 50.36 | 50.68 | 49.61 | 49.79 | -0.66% | 21,908,998 |
| 2025-12-18 | 52.41 | 52.52 | 50.05 | 50.12 | -5.43% | 33,264,448 |
| 2025-12-17 | 51.31 | 53.08 | 51.05 | 53.00 | +2.85% | 27,403,411 |
| 2025-12-16 | 52.99 | 53.60 | 51.30 | 51.53 | -2.83% | 22,051,205 |
| 2025-12-15 | 52.59 | 54.23 | 52.59 | 53.03 | -0.71% | 33,355,548 |
| 2025-12-12 | 49.62 | 54.17 | 49.62 | 53.41 | +6.91% | 73,704,274 |
| 2025-12-11 | 50.86 | 51.19 | 49.70 | 49.96 | -1.75% | 22,223,586 |
| 2025-12-10 | 50.18 | 51.21 | 49.16 | 50.85 | +1.29% | 32,139,904 |
| 2025-12-09 | 52.08 | 53.58 | 50.12 | 50.20 | +2.14% | 59,899,142 |
| 2025-12-08 | 47.89 | 49.49 | 47.77 | 49.15 | +2.37% | 22,767,185 |
| 2025-12-05 | 48.47 | 48.60 | 47.60 | 48.01 | -1.01% | 13,593,606 |
| 2025-12-04 | 48.50 | 48.97 | 47.76 | 48.50 | +0.00% | 15,078,267 |
| 2025-12-03 | 50.03 | 50.24 | 48.40 | 48.50 | -3.19% | 20,163,295 |
| 2025-12-02 | 51.03 | 52.00 | 49.90 | 50.10 | -1.20% | 32,699,061 |
| 2025-12-01 | 48.09 | 51.84 | 47.51 | 50.71 | +6.27% | 49,134,673 |
| 2025-11-28 | 48.10 | 48.58 | 47.43 | 47.72 | -0.29% | 11,342,914 |
| 2025-11-27 | 48.34 | 48.80 | 47.86 | 47.86 | -1.36% | 14,791,655 |
| 2025-11-26 | 47.48 | 49.08 | 47.37 | 48.52 | +1.59% | 20,357,895 |
| 2025-11-25 | 47.61 | 48.40 | 47.31 | 47.76 | +0.76% | 16,230,147 |
| 2025-11-24 | 45.87 | 47.78 | 45.11 | 47.40 | +3.86% | 18,005,022 |
| 2025-11-21 | 45.83 | 46.59 | 45.53 | 45.64 | -1.74% | 14,207,341 |
| 2025-11-20 | 47.01 | 47.29 | 46.44 | 46.45 | -1.02% | 9,130,771 |
| 2025-11-19 | 48.00 | 48.00 | 46.70 | 46.93 | -1.98% | 12,117,220 |
| 2025-11-18 | 47.26 | 48.47 | 46.94 | 47.88 | +1.01% | 14,722,301 |
| 2025-11-17 | 46.48 | 47.67 | 46.41 | 47.40 | +1.61% | 13,252,549 |
| 2025-11-14 | 47.88 | 47.96 | 46.63 | 46.65 | -3.77% | 15,918,744 |
| 2025-11-13 | 47.00 | 48.50 | 46.50 | 48.48 | +2.71% | 16,270,085 |
| 2025-11-12 | 47.53 | 47.72 | 46.43 | 47.20 | -0.88% | 14,618,950 |
| 2025-11-11 | 49.00 | 49.18 | 47.54 | 47.62 | -2.50% | 16,895,889 |
| 2025-11-10 | 49.01 | 49.78 | 48.45 | 48.84 | -1.09% | 16,075,836 |
| 2025-11-07 | 49.86 | 50.56 | 49.38 | 49.38 | -1.95% | 17,583,573 |
| 2025-11-06 | 50.24 | 50.90 | 49.70 | 50.36 | +0.38% | 20,171,886 |
| 2025-11-05 | 49.44 | 50.59 | 49.02 | 50.17 | -0.89% | 18,934,597 |
| 2025-11-04 | 51.24 | 51.50 | 50.16 | 50.62 | -2.99% | 26,525,637 |
| 2025-11-03 | 50.80 | 52.99 | 49.78 | 52.18 | +3.27% | 42,105,663 |
| 2025-10-31 | 48.62 | 51.24 | 48.17 | 50.53 | +1.40% | 43,797,987 |
| 2025-10-30 | 49.50 | 51.22 | 49.50 | 49.83 | +5.80% | 64,853,996 |
| 2025-10-29 | 47.00 | 47.48 | 46.70 | 47.10 | -0.25% | 14,083,902 |
| 2025-10-28 | 46.60 | 47.49 | 46.37 | 47.22 | +1.05% | 17,445,115 |
| 2025-10-27 | 46.97 | 47.40 | 46.36 | 46.73 | +0.11% | 16,237,571 |
| 2025-10-24 | 46.15 | 46.80 | 46.13 | 46.68 | +1.32% | 14,365,361 |
| 2025-10-23 | 46.05 | 46.38 | 44.85 | 46.07 | +0.28% | 14,646,854 |
| 2025-10-22 | 45.93 | 46.43 | 45.45 | 45.94 | +0.02% | 10,469,068 |
| 2025-10-21 | 45.92 | 46.30 | 45.81 | 45.93 | +0.22% | 13,252,400 |
| 2025-10-20 | 45.84 | 46.44 | 45.45 | 45.83 | +0.84% | 11,954,622 |
| 2025-10-17 | 47.21 | 47.33 | 45.45 | 45.45 | -3.73% | 18,522,722 |
| 2025-10-16 | 47.71 | 47.71 | 46.80 | 47.21 | -1.93% | 16,460,356 |
| 2025-10-15 | 47.99 | 48.23 | 46.54 | 48.14 | +0.29% | 20,067,329 |
| 2025-10-14 | 49.93 | 50.05 | 47.65 | 48.00 | -3.87% | 21,398,943 |
| 2025-10-13 | 47.50 | 50.07 | 47.40 | 49.93 | -0.64% | 22,268,093 |
| 2025-10-10 | 52.55 | 52.57 | 49.22 | 50.25 | -7.42% | 49,587,051 |
| 2025-10-09 | 53.20 | 55.04 | 52.52 | 54.28 | +1.74% | 31,729,557 |
| 2025-09-30 | 53.57 | 54.93 | 53.11 | 53.35 | +0.47% | 24,922,385 |
| 2025-09-29 | 52.88 | 53.40 | 52.39 | 53.10 | +0.47% | 20,442,779 |
最近250个交易日，最新在前。
月度季节性回报
历史最强月份：1月（+32.34%）。最弱月份：5月（-13.89%）。基于2年每日数据（2025–2026）。
FAQ · 基于当前价格数据 · 截至 2026-10-16
快速解答
Shanghai Precise Packaging Co Ltd（300442.SHE）最新收盘价是多少？
2026-10-16 收于 54.51，来自Closelook数据湖的每日价格记录。
300442.SHE 的52周最高价和最低价是多少？
过去52周最高 110.98、最低 44.85（截至 2026-10-16）。
Shanghai Precise Packaging Co Ltd 历史上最强和最弱的月份是哪个？
历史上，300442.SHE 最强的日历月份是1月（平均 +32.34%），最弱的是5月（平均 -13.89%），基于2年每日数据（2025–2026）。
该季节性覆盖多少年？
2年（2025–2026），由Closelook数据湖中的431根日线计算。