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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-12 | 9.16 | 9.25 | 9.00 | 9.10 | -0.22% | -0.37% | 1.54% | 13,641,600 | 124,602,000 | 73% | 9.13 | -0.73% | 9.17 | 0.07% | 9.10 | 0.58% | 8.96 | -0.13% | -0.01% |  |
| 2019-12-11 | 9.13 | 9.44 | 9.01 | 9.12 | -0.22% | -0.88% | 1.63% | 27,425,900 | 252,334,000 | 142% | 9.20 | 0.82% | 9.16 | 1.27% | 9.05 | 1.71% | 8.97 | 0.05% | 0.06% | |
| 2019-12-10 | 9.14 | 9.19 | 9.06 | 9.14 | 0.55% | 0.15% | 1.90% | 14,826,500 | 135,314,000 | 75% | 9.13 | 0.06% | 9.04 | 1.05% | 8.90 | 0.60% | 8.97 | 0.15% | 0.13% | |
| 2019-12-09 | 9.15 | 9.27 | 9.00 | 9.09 | 0.11% | -0.34% | 1.48% | 16,777,100 | 153,019,000 | 78% | 9.12 | 2.07% | 8.95 | 1.94% | 8.85 | 0.53% | 8.96 | -0.07% | 0.16% | |
| 2019-12-06 | 8.75 | 9.12 | 8.63 | 9.08 | 3.42% | 1.61% | 1.31% | 23,151,500 | 206,889,000 | 97% | 8.94 | 2.24% | 8.78 | 0.79% | 8.80 | -0.23% | 8.96 | -0.03% | 0.24% | |
| 2019-12-05 | 8.68 | 8.80 | 8.67 | 8.78 | 1.15% | 0.46% | -2.07% | 12,160,900 | 106,281,000 | 47% | 8.74 | 0.97% | 8.71 | -0.49% | 8.82 | -0.97% | 8.97 | -0.56% | 0.34% | |
| 2019-12-04 | 8.77 | 8.86 | 8.50 | 8.68 | -1.81% | 0.28% | -3.73% | 24,949,200 | 215,954,000 | 86% | 8.66 | -1.50% | 8.75 | -1.73% | 8.90 | -1.41% | 9.02 | -0.30% | 0.55% | |
| 2019-12-03 | 8.88 | 8.88 | 8.73 | 8.84 | -0.79% | 0.59% | -2.24% | 13,452,600 | 118,227,000 | 46% | 8.79 | -0.86% | 8.91 | -1.26% | 9.03 | -0.08% | 9.04 | 0.08% | 0.66% | |
| 2019-12-02 | 9.01 | 9.08 | 8.76 | 8.91 | -1.33% | 0.52% | -1.39% | 18,266,900 | 161,920,000 | 63% | 8.86 | -1.61% | 9.02 | -1.00% | 9.04 | -0.33% | 9.04 | 0.19% | 0.70% |  |
| 2019-11-29 | 9.06 | 9.17 | 8.90 | 9.03 | -1.10% | 0.23% | 0.12% | 23,751,600 | 213,979,000 | 84% | 9.01 | -1.66% | 9.11 | 0.32% | 9.07 | 0.17% | 9.02 | 0.58% | 0.69% | |
| 2019-11-28 | 9.10 | 9.31 | 8.94 | 9.13 | -0.33% | -0.34% | 1.82% | 23,191,400 | 212,456,000 | 84% | 9.16 | 0.02% | 9.08 | 0.27% | 9.05 | -0.32% | 8.97 | 0.48% | 0.64% | |
| 2019-11-27 | 8.87 | 9.30 | 8.86 | 9.16 | 3.50% | 0.01% | 2.64% | 29,915,200 | 274,007,000 | 112% | 9.16 | 2.29% | 9.06 | 0.69% | 9.08 | 0.35% | 8.92 | 0.73% | 0.62% | |
| 2019-11-26 | 9.10 | 9.15 | 8.85 | 8.85 | -3.80% | -1.16% | -0.10% | 31,265,600 | 279,955,000 | 119% | 8.95 | -1.28% | 9.00 | -1.09% | 9.05 | 0.17% | 8.86 | 0.51% | 0.56% | |
| 2019-11-25 | 8.77 | 9.22 | 8.77 | 9.20 | 4.31% | 1.43% | 4.38% | 35,781,900 | 324,526,000 | 140% | 9.07 | 1.14% | 9.10 | 0.28% | 9.04 | 0.76% | 8.81 | 0.72% | 0.54% | |
| 2019-11-22 | 9.26 | 9.32 | 8.73 | 8.82 | -4.55% | -1.65% | 0.79% | 38,487,800 | 345,176,000 | 148% | 8.97 | -3.05% | 9.07 | 0.23% | 8.97 | 1.25% | 8.75 | 0.96% | 0.56% | |
| 2019-11-21 | 8.98 | 9.48 | 8.91 | 9.24 | 3.01% | -0.11% | 6.60% | 38,989,300 | 360,652,000 | 160% | 9.25 | 3.19% | 9.05 | 3.08% | 8.86 | 2.43% | 8.67 | 1.55% | 0.48% | |
| 2019-11-20 | 8.77 | 9.10 | 8.72 | 8.97 | 2.16% | 0.07% | 5.08% | 26,958,500 | 241,661,000 | 119% | 8.96 | 2.83% | 8.78 | 2.99% | 8.65 | 1.62% | 8.54 | 0.80% | 0.30% | |
| 2019-11-19 | 8.54 | 8.84 | 8.51 | 8.78 | 2.09% | 0.72% | 3.68% | 16,286,600 | 141,972,000 | 73% | 8.72 | 2.11% | 8.53 | 0.64% | 8.51 | 0.21% | 8.47 | 0.43% | 0.24% | |
| 2019-11-18 | 8.36 | 8.67 | 8.31 | 8.60 | 2.14% | 0.74% | 1.99% | 15,996,200 | 136,555,000 | 70% | 8.54 | 1.80% | 8.47 | 0.32% | 8.49 | -0.36% | 8.43 | 0.12% | 0.23% | |
| 2019-11-15 | 8.52 | 8.56 | 8.26 | 8.42 | -2.21% | 0.41% | -0.02% | 23,317,500 | 195,545,000 | 95% | 8.39 | -1.69% | 8.45 | -0.82% | 8.52 | 0.22% | 8.42 | 0.13% | 0.31% | |
| 2019-11-14 | 8.43 | 8.63 | 8.38 | 8.61 | 1.89% | 0.94% | 2.37% | 16,595,800 | 141,559,000 | 72% | 8.53 | 1.03% | 8.52 | -0.46% | 8.50 | 0.53% | 8.41 | 0.23% | 0.32% | |
| 2019-11-13 | 8.57 | 8.59 | 8.33 | 8.45 | -1.86% | 0.08% | 0.69% | 21,023,200 | 177,505,000 | 93% | 8.44 | -1.33% | 8.55 | 0.52% | 8.46 | 0.20% | 8.39 | 0.16% | 0.33% | |
| 2019-11-12 | 8.67 | 8.75 | 8.43 | 8.61 | -0.69% | 0.62% | 2.76% | 29,273,600 | 250,496,000 | 137% | 8.56 | -0.65% | 8.51 | 0.99% | 8.44 | 0.67% | 8.38 | 0.36% | 0.37% | |
| 2019-11-11 | 8.28 | 8.75 | 8.28 | 8.67 | 4.08% | 0.66% | 3.84% | 38,242,600 | 329,396,000 | 193% | 8.61 | 3.20% | 8.43 | 1.67% | 8.38 | 0.87% | 8.35 | 0.87% | 0.38% | |
| 2019-11-08 | 8.13 | 8.47 | 8.12 | 8.33 | 3.09% | -0.19% | 0.64% | 32,662,700 | 272,606,000 | 180% | 8.35 | 2.42% | 8.29 | 0.55% | 8.31 | 0.41% | 8.28 | 0.17% | 0.32% | |
| 2019-11-07 | 8.16 | 8.30 | 8.05 | 8.08 | -1.58% | -0.85% | -2.21% | 16,237,600 | 132,326,000 | 100% | 8.15 | -1.96% | 8.24 | -1.08% | 8.28 | -0.18% | 8.26 | -0.22% | 0.34% | |
| 2019-11-06 | 8.30 | 8.48 | 8.17 | 8.21 | -1.56% | -1.23% | -0.86% | 18,122,000 | 150,631,000 | 111% | 8.31 | 0.63% | 8.33 | 0.39% | 8.29 | 0.15% | 8.28 | 0.11% | 0.44% | |
| 2019-11-05 | 8.31 | 8.39 | 8.15 | 8.34 | 0.72% | 0.97% | 0.82% | 19,850,600 | 163,965,000 | 125% | 8.26 | -1.66% | 8.30 | 0.04% | 8.28 | -0.16% | 8.27 | 0.34% | 0.49% | |
| 2019-11-04 | 8.17 | 8.57 | 8.16 | 8.28 | 1.10% | -1.42% | 0.44% | 28,931,200 | 242,982,000 | 183% | 8.40 | 3.19% | 8.30 | 1.28% | 8.29 | 0.94% | 8.24 | 0.96% | 0.55% | |
| 2019-11-01 | 8.16 | 8.23 | 8.02 | 8.19 | 0.00% | 0.63% | 0.29% | 11,896,600 | 96,828,000 | 82% | 8.14 | -0.78% | 8.19 | -0.84% | 8.22 | -0.29% | 8.17 | 0.18% | 0.44% | | |
|
