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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-23 | 6.99 | 7.03 | 6.86 | 6.88 | -1.29% | -0.59% | -2.04% | 15,923,800 | 110,204,000 | 78% | 6.92 | -1.35% | 6.98 | 0.78% | 6.98 | -0.58% | 7.02 | -0.23% | -0.01% |  |
| 2019-07-22 | 7.15 | 7.17 | 6.91 | 6.97 | -1.27% | -0.66% | -0.98% | 17,394,100 | 122,038,000 | 85% | 7.02 | 0.46% | 6.92 | -0.83% | 7.02 | 0.10% | 7.04 | -0.06% | 0.08% | |
| 2019-07-19 | 6.76 | 7.11 | 6.76 | 7.06 | 4.75% | 1.09% | 0.24% | 28,944,700 | 202,142,000 | 132% | 6.98 | 2.50% | 6.98 | -0.74% | 7.01 | -0.13% | 7.04 | -0.31% | 0.15% | |
| 2019-07-18 | 6.97 | 6.97 | 6.68 | 6.74 | -5.73% | -1.09% | -4.60% | 31,404,600 | 214,000,000 | 143% | 6.81 | -5.55% | 7.03 | -1.42% | 7.02 | -1.35% | 7.07 | -0.84% | 0.28% | |
| 2019-07-17 | 7.19 | 7.29 | 7.12 | 7.15 | -0.28% | -0.89% | 0.35% | 22,009,500 | 158,777,000 | 110% | 7.21 | 0.74% | 7.13 | 0.93% | 7.12 | 0.45% | 7.13 | 0.07% | 0.50% | |
| 2019-07-16 | 6.95 | 7.26 | 6.95 | 7.17 | 2.43% | 0.13% | 0.70% | 22,510,200 | 161,201,000 | 114% | 7.16 | 3.08% | 7.07 | 0.34% | 7.09 | 0.21% | 7.12 | -0.31% | 0.60% | |
| 2019-07-15 | 7.05 | 7.05 | 6.80 | 7.00 | 0.14% | 0.76% | -1.99% | 12,609,400 | 87,597,000 | 56% | 6.95 | -1.11% | 7.04 | -0.58% | 7.07 | -0.16% | 7.14 | 0.01% | 0.80% | |
| 2019-07-12 | 7.16 | 7.16 | 6.96 | 6.99 | -1.27% | -0.50% | -2.11% | 13,039,600 | 91,601,000 | 52% | 7.03 | -1.49% | 7.09 | -0.32% | 7.08 | -0.34% | 7.14 | 0.34% | 0.96% | |
| 2019-07-11 | 7.09 | 7.24 | 7.03 | 7.08 | 1.58% | -0.72% | -0.52% | 17,161,200 | 122,378,000 | 68% | 7.13 | 0.64% | 7.11 | 0.41% | 7.11 | -0.37% | 7.12 | 0.72% | 1.00% | |
| 2019-07-10 | 7.19 | 7.22 | 6.94 | 6.97 | -1.83% | -1.64% | -1.36% | 17,907,600 | 126,893,000 | 66% | 7.09 | -0.32% | 7.08 | -0.35% | 7.13 | -0.20% | 7.07 | 0.50% | 1.06% | |
| 2019-07-09 | 7.10 | 7.16 | 7.01 | 7.10 | 1.28% | -0.13% | 0.98% | 20,012,700 | 142,274,000 | 74% | 7.11 | 0.77% | 7.10 | -0.60% | 7.15 | -0.56% | 7.03 | 0.67% | 1.07% |  |
| 2019-07-08 | 7.19 | 7.20 | 6.96 | 7.01 | -1.96% | -0.64% | 0.37% | 31,375,000 | 221,343,000 | 115% | 7.06 | -1.56% | 7.15 | -0.76% | 7.19 | 0.03% | 6.98 | 0.62% | 1.05% | |
| 2019-07-05 | 7.27 | 7.27 | 7.11 | 7.15 | -0.69% | -0.24% | 3.01% | 22,691,700 | 162,634,000 | 89% | 7.17 | -1.17% | 7.20 | -0.53% | 7.18 | 0.80% | 6.94 | 0.98% | 1.04% | |
| 2019-07-04 | 7.18 | 7.35 | 7.17 | 7.20 | 0.70% | -0.72% | 4.74% | 23,055,500 | 167,191,000 | 89% | 7.25 | 1.00% | 7.24 | 0.96% | 7.13 | 1.54% | 6.87 | 1.43% | 1.03% | |
| 2019-07-03 | 7.21 | 7.27 | 7.13 | 7.15 | -0.83% | -0.42% | 5.50% | 17,610,700 | 126,448,000 | 65% | 7.18 | -1.09% | 7.17 | 1.17% | 7.02 | 1.01% | 6.78 | 1.06% | 0.92% | |
| 2019-07-02 | 7.08 | 7.35 | 7.06 | 7.21 | 1.26% | -0.68% | 7.52% | 41,715,000 | 302,801,000 | 155% | 7.26 | 2.62% | 7.09 | 2.93% | 6.95 | 2.43% | 6.71 | 1.62% | 0.83% | |
| 2019-07-01 | 6.98 | 7.23 | 6.93 | 7.12 | 4.55% | 0.65% | 7.90% | 39,739,900 | 281,110,000 | 166% | 7.07 | 4.51% | 6.89 | 2.59% | 6.78 | 2.08% | 6.60 | 1.62% | 0.64% | |
| 2019-06-28 | 6.76 | 6.82 | 6.67 | 6.81 | 0.44% | 0.61% | 4.87% | 20,494,600 | 138,732,000 | 94% | 6.77 | 0.30% | 6.71 | 1.13% | 6.65 | 0.70% | 6.49 | 0.81% | 0.45% | |
| 2019-06-27 | 6.56 | 6.87 | 6.56 | 6.78 | 3.35% | 0.46% | 5.25% | 37,341,500 | 252,036,000 | 176% | 6.75 | 2.62% | 6.64 | 1.51% | 6.60 | 1.81% | 6.44 | 1.27% | 0.34% | |
| 2019-06-26 | 6.54 | 6.63 | 6.49 | 6.56 | 0.46% | -0.26% | 3.13% | 18,753,900 | 123,341,000 | 97% | 6.58 | 1.37% | 6.54 | 0.12% | 6.48 | 0.98% | 6.36 | 0.59% | 0.18% | |
| 2019-06-25 | 6.54 | 6.59 | 6.37 | 6.53 | -0.31% | 0.65% | 3.26% | 20,804,900 | 134,976,000 | 103% | 6.49 | -0.99% | 6.53 | 1.07% | 6.42 | 0.50% | 6.32 | 0.46% | 0.08% | |
| 2019-06-24 | 6.56 | 6.61 | 6.50 | 6.55 | 0.31% | -0.05% | 4.05% | 21,046,300 | 137,923,000 | 99% | 6.55 | 0.17% | 6.46 | 1.40% | 6.39 | 0.93% | 6.30 | 0.54% | -0.02% | |
| 2019-06-21 | 6.43 | 6.64 | 6.43 | 6.53 | 2.03% | -0.18% | 4.30% | 32,673,100 | 213,738,000 | 161% | 6.54 | 3.38% | 6.37 | 1.85% | 6.33 | 1.84% | 6.26 | 0.87% | -0.13% | |
| 2019-06-20 | 6.21 | 6.44 | 6.14 | 6.40 | 3.39% | 1.14% | 3.11% | 34,577,900 | 218,809,000 | 188% | 6.33 | 2.00% | 6.26 | 1.62% | 6.21 | 1.16% | 6.21 | 0.39% | -0.27% | |
| 2019-06-19 | 6.20 | 6.24 | 6.17 | 6.19 | 1.81% | -0.23% | 0.11% | 24,042,500 | 149,153,000 | 147% | 6.20 | 2.01% | 6.16 | 0.90% | 6.14 | -0.13% | 6.18 | 0.11% | -0.37% | |
| 2019-06-18 | 6.11 | 6.12 | 6.06 | 6.08 | -0.33% | -0.03% | -1.55% | 7,024,700 | 42,727,000 | 45% | 6.08 | -0.13% | 6.10 | -0.28% | 6.15 | -0.57% | 6.18 | -0.23% | -0.47% | |
| 2019-06-17 | 6.09 | 6.13 | 6.06 | 6.10 | 0.16% | 0.16% | -1.45% | 9,518,500 | 57,964,000 | 56% | 6.09 | -0.41% | 6.12 | -0.84% | 6.19 | -0.10% | 6.19 | -0.35% | -0.50% | |
| 2019-06-14 | 6.16 | 6.18 | 6.08 | 6.09 | -1.30% | -0.41% | -1.96% | 15,669,100 | 95,824,000 | 91% | 6.12 | -0.38% | 6.17 | -0.69% | 6.19 | -0.13% | 6.21 | -0.27% | -0.51% | |
| 2019-06-13 | 6.16 | 6.19 | 6.09 | 6.17 | -0.16% | 0.52% | -0.95% | 14,843,800 | 91,109,000 | 90% | 6.14 | -1.37% | 6.21 | -0.10% | 6.20 | -0.23% | 6.23 | -0.32% | -0.56% | |
| 2019-06-12 | 6.30 | 6.32 | 6.15 | 6.18 | 0.00% | -0.69% | -1.10% | 25,312,500 | 157,508,000 | 159% | 6.22 | -0.22% | 6.22 | 0.23% | 6.21 | 0.24% | 6.25 | -0.41% | -0.59% | | |
|
