太阳纸业( 002078.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 6.74 | 6.76 | 6.67 | 6.70 | -0.45% | 0.00% | 0.00% | 12,311,300 | 82,539,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 6.58 | 6.78 | 6.58 | 6.73 | 1.66% | 0.12% | 0.84% | 14,273,100 | 95,939,000 | 86% | 6.72 | 3.32% | 6.64 | -0.73% | 6.72 | 0.16% | 6.67 | 0.42% | -0.69% | |
| 2019-05-20 | 6.57 | 6.64 | 6.34 | 6.62 | 0.46% | 1.75% | -0.39% | 16,025,000 | 104,263,000 | 88% | 6.51 | -2.69% | 6.69 | -1.33% | 6.71 | -0.55% | 6.65 | -0.03% | -0.85% | |
| 2019-05-17 | 6.87 | 6.90 | 6.54 | 6.59 | -3.65% | -1.44% | -0.87% | 18,373,800 | 122,846,000 | 88% | 6.69 | -2.42% | 6.78 | 0.02% | 6.75 | 0.09% | 6.65 | -0.61% | -1.05% | |
| 2019-05-16 | 6.82 | 6.92 | 6.81 | 6.84 | -0.15% | -0.18% | 2.26% | 17,352,400 | 118,904,000 | 84% | 6.85 | 0.91% | 6.78 | 0.65% | 6.74 | 0.78% | 6.69 | -0.43% | -1.05% | |
| 2019-05-15 | 6.67 | 6.88 | 6.67 | 6.85 | 4.10% | 0.88% | 1.96% | 24,671,100 | 167,520,000 | 109% | 6.79 | 2.08% | 6.73 | 0.84% | 6.69 | 1.06% | 6.72 | -0.50% | -1.15% | |
| 2019-05-14 | 6.61 | 6.72 | 6.54 | 6.58 | -2.08% | -1.08% | -2.55% | 13,935,300 | 92,691,000 | 59% | 6.65 | -0.76% | 6.68 | 0.47% | 6.62 | 0.59% | 6.75 | -1.03% | -1.20% | |
| 2019-05-13 | 6.70 | 6.76 | 6.61 | 6.72 | 0.00% | 0.25% | -1.50% | 11,909,600 | 79,829,000 | 46% | 6.70 | 0.42% | 6.64 | 0.84% | 6.58 | 0.00% | 6.82 | -1.03% | -1.24% | |
| 2019-05-10 | 6.55 | 6.77 | 6.45 | 6.72 | 3.07% | 0.67% | -2.51% | 23,748,700 | 158,533,000 | 82% | 6.68 | 2.54% | 6.59 | 1.28% | 6.58 | -1.07% | 6.89 | -1.25% | -1.28% | |
| 2019-05-09 | 6.47 | 6.57 | 6.43 | 6.52 | 0.00% | 0.15% | -6.59% | 10,720,100 | 69,788,000 | 32% | 6.51 | 0.03% | 6.51 | -0.85% | 6.65 | -1.28% | 6.98 | -1.19% | -1.33% | |
| 2019-05-08 | 6.41 | 6.63 | 6.30 | 6.52 | -0.61% | 0.18% | -7.70% | 14,993,800 | 97,578,000 | 41% | 6.51 | 0.09% | 6.56 | -1.90% | 6.74 | -1.19% | 7.06 | -1.20% | -1.38% | |
| 2019-05-07 | 6.45 | 6.57 | 6.36 | 6.56 | 1.86% | 0.89% | -8.25% | 25,103,600 | 163,233,000 | 65% | 6.50 | -1.63% | 6.69 | -2.01% | 6.82 | -1.90% | 7.15 | -1.26% | -1.36% | |
| 2019-05-06 | 6.90 | 6.90 | 6.44 | 6.44 | -10.06% | -2.57% | -11.06% | 48,181,500 | 318,472,000 | 126% | 6.61 | -7.02% | 6.83 | -2.96% | 6.95 | -2.68% | 7.24 | -1.96% | -1.18% | |
| 2019-04-30 | 6.98 | 7.18 | 6.95 | 7.16 | 1.99% | 0.72% | -3.06% | 20,241,000 | 143,900,000 | 59% | 7.11 | 2.05% | 7.03 | -0.72% | 7.14 | -0.68% | 7.39 | -0.66% | -0.93% | |
| 2019-04-29 | 6.98 | 7.12 | 6.78 | 7.02 | 0.29% | 0.78% | -5.58% | 33,657,800 | 234,470,000 | 92% | 6.97 | -1.33% | 7.09 | -1.64% | 7.19 | -1.62% | 7.44 | -1.38% | -0.78% | |
| 2019-04-26 | 7.04 | 7.14 | 7.00 | 7.00 | -0.85% | -0.85% | -7.15% | 28,511,900 | 201,288,000 | 75% | 7.06 | -2.24% | 7.20 | -1.00% | 7.31 | -1.48% | 7.54 | -1.08% | -0.55% | |
| 2019-04-25 | 7.35 | 7.38 | 7.06 | 7.06 | -4.59% | -2.24% | -7.36% | 34,290,300 | 247,638,000 | 90% | 7.22 | -0.93% | 7.28 | -1.45% | 7.42 | -1.19% | 7.62 | -1.35% | -0.37% | |
| 2019-04-24 | 7.31 | 7.42 | 7.18 | 7.40 | 1.79% | 1.51% | -4.21% | 39,413,800 | 287,313,000 | 99% | 7.29 | -0.16% | 7.38 | -1.74% | 7.51 | -1.38% | 7.73 | -1.52% | -0.14% | |
| 2019-04-23 | 7.52 | 7.57 | 7.19 | 7.27 | -3.71% | -0.44% | -7.32% | 53,293,200 | 389,129,000 | 131% | 7.30 | -3.96% | 7.51 | -2.69% | 7.61 | -1.76% | 7.84 | -1.72% | 0.13% | |
| 2019-04-22 | 7.80 | 7.83 | 7.52 | 7.55 | -3.33% | -0.70% | -5.40% | 36,665,500 | 278,766,000 | 94% | 7.60 | -2.31% | 7.72 | -1.24% | 7.75 | -0.86% | 7.98 | -1.66% | 0.41% | |
| 2019-04-19 | 7.84 | 7.91 | 7.67 | 7.81 | 0.64% | 0.35% | -3.77% | 30,068,800 | 234,023,000 | 69% | 7.78 | -0.65% | 7.82 | 0.28% | 7.81 | -0.61% | 8.12 | -0.98% | 0.78% | |
| 2019-04-18 | 7.86 | 7.92 | 7.73 | 7.76 | -0.89% | -0.94% | -5.32% | 22,802,500 | 178,644,000 | 44% | 7.83 | -0.15% | 7.80 | -0.27% | 7.86 | -0.91% | 8.20 | 0.48% | 1.12% | |
| 2019-04-17 | 7.82 | 7.97 | 7.76 | 7.83 | -0.25% | -0.20% | -4.01% | 27,617,800 | 216,698,000 | 49% | 7.85 | 1.51% | 7.82 | -0.69% | 7.93 | -1.28% | 8.16 | 0.60% | 1.20% | |
| 2019-04-16 | 7.67 | 7.85 | 7.62 | 7.85 | 1.95% | 1.57% | -3.18% | 32,774,100 | 253,321,000 | 53% | 7.73 | -1.69% | 7.87 | -1.65% | 8.04 | -1.28% | 8.11 | 0.80% | 1.22% | |
| 2019-04-15 | 8.15 | 8.18 | 7.66 | 7.70 | -3.75% | -2.06% | -4.28% | 49,600,100 | 389,937,000 | 77% | 7.86 | -2.14% | 8.00 | -2.26% | 8.14 | -2.02% | 8.04 | 0.88% | 1.19% | |
| 2019-04-12 | 8.04 | 8.21 | 7.90 | 8.00 | -1.60% | -0.42% | 0.33% | 31,795,900 | 255,459,000 | 51% | 8.03 | -1.17% | 8.19 | -0.92% | 8.31 | -0.68% | 7.97 | 0.76% | 1.09% | |
| 2019-04-11 | 8.32 | 8.38 | 7.94 | 8.13 | -3.44% | 0.01% | 2.73% | 48,938,900 | 397,844,000 | 79% | 8.13 | -2.88% | 8.27 | -1.72% | 8.37 | 1.06% | 7.91 | 0.97% | 1.02% | |
| 2019-04-10 | 8.29 | 8.51 | 8.22 | 8.42 | 1.45% | 0.60% | 7.43% | 43,169,300 | 361,322,000 | 74% | 8.37 | 0.71% | 8.41 | -0.06% | 8.28 | 1.62% | 7.84 | 1.18% | 0.93% | |
| 2019-04-09 | 8.40 | 8.55 | 8.10 | 8.30 | -1.43% | -0.13% | 7.14% | 46,722,500 | 388,294,000 | 80% | 8.31 | -2.07% | 8.42 | 1.91% | 8.15 | 1.93% | 7.75 | 1.03% | 0.81% | |
| 2019-04-08 | 8.63 | 8.73 | 8.27 | 8.42 | 0.00% | -0.79% | 9.81% | 84,066,500 | 713,442,000 | 144% | 8.49 | 0.99% | 8.26 | 3.21% | 7.99 | 3.19% | 7.67 | 2.06% | 0.78% | | |
|
