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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 8.96 | 9.14 | 8.86 | 9.09 | 1.68% | 0.85% | 6.01% | 30,007,000 | 270,444,000 | 117% | 9.01 | 0.92% | 8.95 | 1.25% | 8.81 | 1.43% | 8.58 | 0.87% | 0.02% |  |
| 2020-06-03 | 8.90 | 8.98 | 8.82 | 8.94 | 0.34% | 0.10% | 5.16% | 27,981,800 | 249,917,000 | 113% | 8.93 | 0.32% | 8.84 | 1.52% | 8.69 | 1.37% | 8.50 | 0.77% | -0.08% | |
| 2020-06-02 | 8.78 | 8.99 | 8.73 | 8.91 | 2.30% | 0.08% | 5.62% | 34,310,400 | 305,459,000 | 142% | 8.90 | 2.71% | 8.71 | 1.90% | 8.57 | 1.70% | 8.44 | 0.78% | -0.15% | |
| 2020-06-01 | 8.51 | 8.79 | 8.50 | 8.71 | 2.47% | 0.48% | 4.05% | 29,080,800 | 252,066,000 | 125% | 8.67 | 2.13% | 8.54 | 1.47% | 8.43 | 1.06% | 8.37 | 0.42% | -0.19% | |
| 2020-05-29 | 8.50 | 8.56 | 8.42 | 8.50 | -0.70% | 0.15% | 1.97% | 26,129,900 | 221,763,000 | 114% | 8.49 | -0.08% | 8.42 | 1.06% | 8.34 | 0.59% | 8.34 | -0.07% | -0.21% |  |
| 2020-05-28 | 8.27 | 8.65 | 8.24 | 8.56 | 3.51% | 0.78% | 2.61% | 44,064,400 | 374,274,000 | 196% | 8.49 | 3.51% | 8.33 | 2.06% | 8.29 | 1.18% | 8.34 | -0.12% | -0.13% | |
| 2020-05-27 | 8.15 | 8.33 | 8.09 | 8.27 | 1.22% | 0.78% | -0.98% | 23,921,600 | 196,301,000 | 110% | 8.21 | 0.86% | 8.16 | 0.04% | 8.19 | -0.30% | 8.35 | -0.55% | -0.08% | |
| 2020-05-26 | 8.18 | 8.20 | 8.09 | 8.17 | 0.62% | 0.42% | -2.71% | 21,249,500 | 172,889,000 | 96% | 8.14 | 0.00% | 8.16 | -0.61% | 8.22 | -0.82% | 8.40 | -1.19% | 0.02% | |
| 2020-05-25 | 8.23 | 8.23 | 8.10 | 8.12 | -0.49% | -0.20% | -4.46% | 15,748,500 | 128,127,000 | 65% | 8.14 | -0.94% | 8.21 | -0.71% | 8.29 | -0.55% | 8.50 | -0.52% | 0.23% | |
| 2020-05-22 | 8.27 | 8.28 | 8.15 | 8.16 | -1.69% | -0.65% | -4.48% | 16,630,600 | 136,586,000 | 65% | 8.21 | -0.64% | 8.27 | -0.88% | 8.33 | -0.82% | 8.54 | -0.22% | 0.32% | |
| 2020-05-21 | 8.30 | 8.34 | 8.20 | 8.30 | 0.61% | 0.41% | -3.06% | 19,860,200 | 164,163,000 | 73% | 8.27 | -0.53% | 8.34 | -0.49% | 8.40 | -1.01% | 8.56 | -0.06% | 0.34% | |
| 2020-05-20 | 8.49 | 8.50 | 8.23 | 8.25 | -2.83% | -0.72% | -3.70% | 23,852,100 | 198,207,000 | 88% | 8.31 | -1.76% | 8.38 | -1.12% | 8.49 | -0.73% | 8.57 | 0.05% | 0.24% | |
| 2020-05-19 | 8.47 | 8.53 | 8.40 | 8.49 | 0.71% | 0.37% | -0.85% | 19,546,500 | 165,337,000 | 72% | 8.46 | 0.74% | 8.48 | -0.88% | 8.55 | -1.15% | 8.56 | 0.33% | 0.14% | |
| 2020-05-18 | 8.51 | 8.51 | 8.33 | 8.43 | -1.06% | 0.39% | -1.23% | 20,373,500 | 171,069,000 | 69% | 8.40 | -2.00% | 8.55 | -0.70% | 8.65 | -0.50% | 8.54 | 0.27% | 0.05% | |
| 2020-05-15 | 8.70 | 8.73 | 8.50 | 8.52 | -1.84% | -0.56% | 0.09% | 22,767,200 | 195,058,000 | 80% | 8.57 | -0.95% | 8.61 | -1.27% | 8.69 | 0.21% | 8.51 | 0.70% | -0.07% | |
| 2020-05-14 | 8.57 | 8.77 | 8.47 | 8.68 | 0.70% | 0.35% | 2.69% | 29,120,100 | 251,890,000 | 101% | 8.65 | 0.44% | 8.72 | -0.11% | 8.67 | 0.49% | 8.45 | 0.43% | -0.26% | |
| 2020-05-13 | 8.70 | 8.71 | 8.54 | 8.62 | -1.82% | 0.09% | 2.41% | 24,481,100 | 210,836,000 | 89% | 8.61 | -2.67% | 8.73 | 0.46% | 8.63 | 0.67% | 8.42 | 0.45% | -0.38% | |
| 2020-05-12 | 8.79 | 9.12 | 8.70 | 8.78 | 1.39% | -0.77% | 4.79% | 39,222,200 | 347,021,000 | 149% | 8.85 | 1.92% | 8.69 | 1.89% | 8.57 | 1.66% | 8.38 | 0.88% | -0.52% | |
| 2020-05-11 | 8.60 | 8.78 | 8.53 | 8.66 | 0.70% | -0.24% | 4.26% | 28,622,700 | 248,483,000 | 108% | 8.68 | 1.82% | 8.53 | 1.55% | 8.43 | 1.25% | 8.31 | 0.38% | -0.75% | |
| 2020-05-08 | 8.36 | 8.63 | 8.35 | 8.60 | 2.87% | 0.87% | 3.93% | 33,600,900 | 286,485,000 | 131% | 8.53 | 2.38% | 8.40 | 0.97% | 8.33 | 1.54% | 8.28 | 0.00% | -0.83% | |
| 2020-05-07 | 8.36 | 8.42 | 8.26 | 8.36 | 0.00% | 0.38% | 1.03% | 19,614,800 | 163,347,000 | 74% | 8.33 | 0.27% | 8.32 | 0.80% | 8.20 | 0.27% | 8.28 | -1.08% | -0.92% | |
| 2020-05-06 | 8.17 | 8.40 | 8.15 | 8.36 | 0.12% | 0.65% | -0.06% | 27,622,600 | 229,436,000 | 86% | 8.31 | -0.28% | 8.26 | 1.35% | 8.18 | 0.33% | 8.37 | -0.96% | -0.93% | |
| 2020-04-30 | 8.23 | 8.44 | 8.21 | 8.35 | 4.38% | 0.25% | -1.14% | 43,440,000 | 361,831,000 | 136% | 8.33 | 4.22% | 8.15 | 1.53% | 8.16 | 0.12% | 8.45 | -0.57% | -0.79% | |
| 2020-04-29 | 8.00 | 8.13 | 7.90 | 8.00 | -0.37% | 0.10% | -5.82% | 17,278,200 | 138,080,000 | 57% | 7.99 | 0.35% | 8.02 | -0.76% | 8.15 | -0.82% | 8.49 | -0.92% | -0.69% | |
| 2020-04-28 | 8.12 | 8.16 | 7.82 | 8.03 | -1.35% | 0.83% | -6.33% | 29,333,300 | 233,623,000 | 94% | 7.96 | -2.53% | 8.08 | -2.01% | 8.21 | -1.66% | 8.57 | -1.22% | -0.56% | |
| 2020-04-27 | 8.23 | 8.25 | 8.09 | 8.14 | -0.73% | -0.38% | -6.21% | 15,312,600 | 125,125,000 | 52% | 8.17 | -0.07% | 8.25 | -0.77% | 8.35 | -1.73% | 8.68 | -0.73% | -0.39% | |
| 2020-04-24 | 8.24 | 8.30 | 8.07 | 8.20 | -0.73% | 0.28% | -6.21% | 23,398,500 | 191,338,000 | 79% | 8.18 | -1.84% | 8.31 | -1.34% | 8.50 | -1.75% | 8.74 | -0.94% | -0.30% | |
| 2020-04-23 | 8.55 | 8.57 | 8.25 | 8.26 | -2.94% | -0.84% | -6.41% | 36,920,100 | 307,527,000 | 130% | 8.33 | -1.61% | 8.43 | -2.14% | 8.65 | -1.26% | 8.83 | -1.41% | -0.19% | |
| 2020-04-22 | 8.48 | 8.53 | 8.36 | 8.51 | 0.35% | 0.52% | -4.94% | 17,273,500 | 146,231,000 | 64% | 8.47 | -0.52% | 8.61 | -1.74% | 8.76 | -0.88% | 8.95 | -0.47% | -0.01% | |
| 2020-04-21 | 8.69 | 8.81 | 8.38 | 8.48 | 0.00% | -0.35% | -5.71% | 35,459,900 | 301,752,000 | 134% | 8.51 | -2.16% | 8.76 | -1.40% | 8.84 | -1.46% | 8.99 | -0.94% | 0.04% | | |
|
