恒丰纸业( 600356.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 7.53 | 7.60 | 7.48 | 7.60 | 1.06% | 0.81% | 3.58% | 2,084,900 | 15,718,000 | 156% | 7.54 | 0.74% | 7.48 | 1.12% | 7.42 | 0.75% | 7.34 | 1.34% | -0.10% | |
| 2019-08-19 | 7.41 | 7.54 | 7.38 | 7.52 | 1.62% | 0.48% | 3.87% | 2,114,400 | 15,824,000 | 143% | 7.48 | 1.42% | 7.39 | 1.04% | 7.36 | 0.78% | 7.24 | 0.57% | -0.29% | |
| 2019-08-16 | 7.33 | 7.45 | 7.33 | 7.40 | 0.82% | 0.28% | 2.79% | 1,446,600 | 10,675,000 | 101% | 7.38 | 1.71% | 7.32 | 0.48% | 7.30 | 0.55% | 7.20 | 0.15% | -0.33% | |
| 2019-08-15 | 7.18 | 7.36 | 7.13 | 7.34 | 0.82% | 1.17% | 2.11% | 1,229,200 | 8,918,000 | 82% | 7.26 | -0.77% | 7.28 | -0.08% | 7.26 | 0.18% | 7.19 | -0.42% | -0.35% |  |
| 2019-08-14 | 7.36 | 7.47 | 7.25 | 7.28 | -0.27% | -0.42% | 0.86% | 1,513,100 | 11,062,000 | 97% | 7.31 | 0.51% | 7.29 | 0.61% | 7.25 | 0.50% | 7.22 | -0.61% | -0.28% | |
| 2019-08-13 | 7.32 | 7.33 | 7.21 | 7.30 | -0.68% | 0.36% | 0.52% | 1,035,900 | 7,535,000 | 61% | 7.27 | -0.01% | 7.25 | 0.43% | 7.21 | 1.21% | 7.26 | -0.63% | -0.19% | |
| 2019-08-12 | 7.22 | 7.36 | 7.18 | 7.35 | 1.80% | 1.03% | 0.57% | 1,158,200 | 8,426,000 | 63% | 7.28 | 1.13% | 7.21 | 0.60% | 7.13 | 0.14% | 7.31 | -0.72% | -0.08% | |
| 2019-08-09 | 7.13 | 7.26 | 7.13 | 7.22 | 0.84% | 0.36% | -1.92% | 1,229,700 | 8,846,000 | 56% | 7.19 | 0.50% | 7.17 | 1.24% | 7.12 | -0.27% | 7.36 | -0.58% | 0.08% | |
| 2019-08-08 | 7.13 | 7.19 | 7.12 | 7.16 | 0.42% | 0.03% | -3.30% | 815,300 | 5,836,000 | 30% | 7.16 | 0.06% | 7.08 | -0.21% | 7.14 | -0.86% | 7.40 | -0.01% | 0.27% | |
| 2019-08-07 | 7.18 | 7.21 | 7.09 | 7.13 | -1.11% | -0.34% | -3.71% | 1,068,900 | 7,647,000 | 38% | 7.15 | 1.55% | 7.10 | -0.46% | 7.20 | -1.17% | 7.41 | -0.07% | 0.30% | |
| 2019-08-06 | 7.10 | 7.26 | 6.85 | 7.21 | -0.14% | 2.34% | -2.70% | 3,626,200 | 25,546,000 | 128% | 7.05 | -2.03% | 7.13 | -2.52% | 7.28 | -2.18% | 7.41 | -0.58% | 0.32% | |
| 2019-08-05 | 7.29 | 7.29 | 7.13 | 7.22 | 0.00% | 0.40% | -3.13% | 1,422,300 | 10,228,000 | 55% | 7.19 | -0.79% | 7.32 | -1.67% | 7.45 | -0.92% | 7.45 | 0.18% | 0.38% | |
| 2019-08-02 | 7.35 | 7.38 | 7.18 | 7.22 | -3.48% | -0.39% | -2.96% | 1,957,200 | 14,186,000 | 75% | 7.25 | -3.10% | 7.44 | -1.52% | 7.52 | -0.40% | 7.44 | -0.07% | 0.32% | |
| 2019-08-01 | 7.55 | 7.57 | 7.43 | 7.48 | -1.58% | 0.00% | 0.47% | 1,856,400 | 13,885,000 | 74% | 7.48 | -0.94% | 7.55 | -0.33% | 7.55 | 0.23% | 7.45 | 0.24% | 0.28% | |
| 2019-07-31 | 7.60 | 7.65 | 7.49 | 7.60 | 0.26% | 0.65% | 2.33% | 2,640,200 | 19,937,000 | 109% | 7.55 | -0.81% | 7.58 | 0.34% | 7.53 | 0.32% | 7.43 | 0.37% | 0.16% | |
| 2019-07-30 | 7.63 | 7.65 | 7.56 | 7.58 | -0.66% | -0.43% | 2.43% | 2,451,800 | 18,665,000 | 107% | 7.61 | 0.48% | 7.55 | 0.65% | 7.50 | 0.62% | 7.40 | 0.46% | -0.06% | |
| 2019-07-29 | 7.48 | 7.70 | 7.43 | 7.63 | 0.53% | 0.70% | 3.58% | 4,034,300 | 30,567,000 | 187% | 7.58 | 0.87% | 7.50 | 0.85% | 7.46 | 1.29% | 7.37 | 0.85% | -0.19% | |
| 2019-07-26 | 7.32 | 7.65 | 7.30 | 7.59 | 3.55% | 1.04% | 3.92% | 5,989,200 | 44,991,000 | 313% | 7.51 | 3.05% | 7.44 | 2.35% | 7.36 | 1.78% | 7.30 | 1.37% | -0.29% | |
| 2019-07-25 | 7.31 | 7.34 | 7.24 | 7.33 | 0.14% | 0.55% | 1.73% | 1,573,200 | 11,469,000 | 104% | 7.29 | -0.03% | 7.27 | 0.93% | 7.23 | 0.26% | 7.21 | 0.20% | -0.43% | |
| 2019-07-24 | 7.20 | 7.34 | 7.20 | 7.32 | 1.10% | 0.38% | 1.79% | 1,272,100 | 9,276,000 | 87% | 7.29 | 0.87% | 7.20 | 0.01% | 7.22 | 0.15% | 7.19 | 0.20% | -0.45% | |
| 2019-07-23 | 7.09 | 7.30 | 7.09 | 7.24 | 2.12% | 0.15% | 0.88% | 1,424,100 | 10,295,000 | 96% | 7.23 | 1.36% | 7.20 | 0.14% | 7.20 | 0.08% | 7.18 | 0.03% | -0.48% | |
| 2019-07-22 | 7.28 | 7.30 | 7.01 | 7.09 | -2.48% | -0.59% | -1.18% | 2,156,000 | 15,377,000 | 138% | 7.13 | -1.95% | 7.19 | -0.53% | 7.20 | -0.07% | 7.18 | -0.49% | -0.50% | |
| 2019-07-19 | 7.23 | 7.32 | 7.20 | 7.27 | 0.69% | -0.05% | 0.83% | 1,587,200 | 11,545,000 | 95% | 7.27 | 1.15% | 7.23 | 0.38% | 7.20 | 0.42% | 7.21 | -0.43% | -0.47% | |
| 2019-07-18 | 7.19 | 7.25 | 7.12 | 7.22 | 0.00% | 0.40% | -0.29% | 1,492,900 | 10,736,000 | 85% | 7.19 | -0.43% | 7.20 | 0.32% | 7.17 | 0.13% | 7.24 | -0.92% | -0.42% | |
| 2019-07-17 | 7.20 | 7.26 | 7.18 | 7.22 | 0.28% | -0.03% | -1.20% | 1,533,400 | 11,074,000 | 74% | 7.22 | 0.39% | 7.18 | 0.45% | 7.16 | 0.28% | 7.31 | -1.83% | -0.31% | |
| 2019-07-16 | 7.19 | 7.24 | 7.16 | 7.20 | 0.28% | 0.08% | -3.28% | 1,086,500 | 7,816,000 | 38% | 7.19 | 0.93% | 7.15 | 0.20% | 7.14 | -0.11% | 7.44 | -0.88% | -0.05% | |
| 2019-07-15 | 7.15 | 7.22 | 7.06 | 7.18 | 0.56% | 0.73% | -4.39% | 1,564,900 | 11,155,000 | 42% | 7.13 | -0.10% | 7.13 | -0.04% | 7.15 | -0.87% | 7.51 | -0.15% | 0.13% | |
| 2019-07-12 | 7.08 | 7.20 | 7.06 | 7.14 | 0.28% | 0.07% | -5.07% | 1,519,600 | 10,842,000 | 39% | 7.14 | -0.08% | 7.14 | -0.39% | 7.22 | -1.03% | 7.52 | -0.01% | 0.15% | |
| 2019-07-11 | 7.12 | 7.19 | 7.10 | 7.12 | -0.14% | -0.29% | -5.34% | 1,045,900 | 7,469,000 | 25% | 7.14 | 0.07% | 7.17 | -1.09% | 7.29 | -1.21% | 7.52 | -0.07% | 0.12% | |
| 2019-07-10 | 7.21 | 7.21 | 7.10 | 7.13 | 0.00% | -0.08% | -5.27% | 1,392,700 | 9,938,000 | 32% | 7.14 | 0.11% | 7.24 | -1.27% | 7.38 | -2.14% | 7.53 | -0.11% | 0.13% | | |
|
