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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 7.61 | 7.72 | 7.53 | 7.62 | -0.39% | 0.00% | 0.00% | 2,526,300 | 19,261,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 7.55 | 7.73 | 7.52 | 7.65 | 0.79% | 0.16% | -2.37% | 3,111,800 | 23,767,000 | 60% | 7.64 | 2.97% | 7.58 | -1.47% | 7.74 | -0.43% | 7.84 | -0.22% | -0.71% | |
| 2019-05-20 | 7.52 | 7.59 | 7.27 | 7.59 | 0.40% | 2.32% | -3.35% | 4,332,000 | 32,136,000 | 74% | 7.42 | -3.01% | 7.69 | -1.89% | 7.77 | -1.25% | 7.85 | -0.38% | -0.90% | |
| 2019-05-17 | 7.96 | 7.99 | 7.42 | 7.56 | -4.91% | -1.15% | -4.10% | 7,309,000 | 55,897,000 | 119% | 7.65 | -4.23% | 7.84 | -1.56% | 7.87 | -1.01% | 7.88 | -1.13% | -1.15% |  |
| 2019-05-16 | 8.04 | 8.11 | 7.93 | 7.95 | -1.61% | -0.45% | -0.29% | 5,081,900 | 40,586,000 | 83% | 7.99 | -0.09% | 7.96 | 0.13% | 7.95 | 0.52% | 7.97 | 0.00% | -1.11% | |
| 2019-05-15 | 7.94 | 8.13 | 7.89 | 8.08 | 3.19% | 1.09% | 1.34% | 4,244,900 | 33,931,000 | 66% | 7.99 | 1.31% | 7.95 | 0.39% | 7.91 | -0.24% | 7.97 | -0.38% | -1.22% | |
| 2019-05-14 | 7.76 | 7.98 | 7.76 | 7.83 | -0.89% | -0.76% | -2.16% | 3,381,900 | 26,683,000 | 51% | 7.89 | -0.90% | 7.92 | 0.41% | 7.93 | 0.10% | 8.00 | -0.92% | -1.20% | |
| 2019-05-13 | 7.95 | 8.08 | 7.87 | 7.90 | -0.50% | -0.78% | -2.19% | 4,476,900 | 35,645,000 | 65% | 7.96 | 0.63% | 7.89 | -0.44% | 7.92 | 0.32% | 8.08 | -0.81% | -1.14% | |
| 2019-05-10 | 7.78 | 8.08 | 7.63 | 7.94 | 2.98% | 0.35% | -2.49% | 6,676,200 | 52,825,000 | 95% | 7.91 | 1.44% | 7.93 | 0.18% | 7.89 | -1.19% | 8.14 | -0.99% | -1.12% | |
| 2019-05-09 | 7.86 | 7.95 | 7.67 | 7.71 | -3.02% | -1.15% | -6.25% | 5,316,700 | 41,470,000 | 73% | 7.80 | -3.01% | 7.91 | 0.00% | 7.99 | -0.29% | 8.22 | -1.19% | -1.12% | |
| 2019-05-08 | 7.87 | 8.27 | 7.72 | 7.95 | -0.87% | -1.14% | -4.48% | 6,466,800 | 52,003,000 | 89% | 8.04 | 2.08% | 7.91 | -1.31% | 8.01 | -0.55% | 8.32 | -1.09% | -1.10% | |
| 2019-05-07 | 7.63 | 8.18 | 7.63 | 8.02 | 4.97% | 1.80% | -4.69% | 7,587,100 | 59,768,000 | 102% | 7.88 | 0.47% | 8.02 | -0.34% | 8.06 | -1.86% | 8.42 | -2.09% | -1.03% | |
| 2019-05-06 | 8.21 | 8.36 | 7.55 | 7.64 | -8.94% | -2.56% | -11.11% | 8,560,200 | 67,118,000 | 107% | 7.84 | -5.50% | 8.04 | -1.94% | 8.21 | -2.27% | 8.60 | -2.93% | -0.84% | |
| 2019-04-30 | 7.87 | 8.54 | 7.87 | 8.39 | 6.74% | 1.12% | -5.24% | 9,081,700 | 75,350,000 | 103% | 8.30 | 4.01% | 8.20 | -1.56% | 8.40 | -1.15% | 8.85 | -0.73% | -0.61% | |
| 2019-04-29 | 8.26 | 8.31 | 7.60 | 7.86 | -5.64% | -1.47% | -11.87% | 8,473,400 | 67,589,000 | 93% | 7.98 | -5.63% | 8.33 | -4.05% | 8.50 | -2.79% | 8.92 | -1.10% | -0.56% | |
| 2019-04-26 | 8.54 | 8.59 | 8.33 | 8.33 | -2.00% | -1.46% | -7.63% | 4,218,200 | 35,655,000 | 50% | 8.45 | -3.11% | 8.68 | -0.65% | 8.74 | -1.21% | 9.02 | -0.12% | -0.44% | |
| 2019-04-25 | 8.83 | 9.02 | 8.50 | 8.50 | -4.39% | -2.57% | -5.86% | 6,402,400 | 55,853,000 | 74% | 8.72 | -1.07% | 8.74 | -0.79% | 8.85 | -1.58% | 9.03 | -0.38% | -0.61% | |
| 2019-04-24 | 8.64 | 8.95 | 8.64 | 8.89 | 2.30% | 0.82% | -1.91% | 5,352,800 | 47,203,000 | 59% | 8.82 | 1.37% | 8.81 | -0.98% | 8.99 | -1.91% | 9.06 | -0.59% | -0.79% | |
| 2019-04-23 | 8.84 | 8.88 | 8.50 | 8.69 | -1.47% | -0.10% | -4.68% | 7,242,500 | 62,999,000 | 73% | 8.70 | -2.58% | 8.90 | -2.46% | 9.17 | -0.27% | 9.12 | -1.02% | -0.77% | |
| 2019-04-22 | 9.11 | 9.26 | 8.80 | 8.82 | -3.50% | -1.22% | -4.24% | 6,586,900 | 58,814,000 | 62% | 8.93 | -1.98% | 9.12 | -1.99% | 9.19 | 0.07% | 9.21 | -0.96% | -0.73% | |
| 2019-04-19 | 9.03 | 9.24 | 9.00 | 9.14 | 0.77% | 0.34% | -1.72% | 5,875,400 | 53,521,000 | 48% | 9.11 | -1.49% | 9.31 | 0.61% | 9.19 | 0.50% | 9.30 | -0.34% | -0.67% | |
| 2019-04-18 | 9.35 | 9.45 | 9.07 | 9.07 | -4.22% | -1.91% | -2.81% | 10,731,600 | 99,232,000 | 84% | 9.25 | -1.69% | 9.25 | 0.78% | 9.14 | 0.29% | 9.33 | -0.19% | -0.69% | |
| 2019-04-17 | 8.90 | 9.70 | 8.90 | 9.47 | 5.93% | 0.68% | 1.28% | 18,417,300 | 173,232,000 | 142% | 9.41 | 6.02% | 9.18 | 3.46% | 9.11 | 0.54% | 9.35 | -0.69% | -0.65% | |
| 2019-04-16 | 8.74 | 8.96 | 8.70 | 8.94 | 2.29% | 0.77% | -5.05% | 7,383,500 | 65,506,000 | 51% | 8.87 | -0.25% | 8.87 | -1.16% | 9.06 | -1.79% | 9.42 | -0.24% | -0.55% | |
| 2019-04-15 | 8.89 | 9.01 | 8.70 | 8.74 | -0.79% | -1.73% | -7.40% | 6,737,800 | 59,924,000 | 43% | 8.89 | 0.43% | 8.98 | -1.88% | 9.23 | -1.64% | 9.44 | 0.11% | -0.52% | |
| 2019-04-12 | 8.98 | 9.12 | 8.72 | 8.81 | -1.89% | -0.52% | -6.55% | 8,729,300 | 77,310,000 | 49% | 8.86 | -2.90% | 9.15 | -2.46% | 9.38 | -0.92% | 9.43 | -1.74% | -0.55% | |
| 2019-04-11 | 9.25 | 9.33 | 8.92 | 8.98 | -3.54% | -1.54% | -6.41% | 11,156,900 | 101,753,000 | 56% | 9.12 | -3.09% | 9.38 | -1.67% | 9.47 | -0.43% | 9.60 | -2.20% | -0.26% | |
| 2019-04-10 | 9.29 | 9.65 | 9.23 | 9.31 | -1.69% | -1.07% | -5.11% | 10,826,900 | 101,894,000 | 47% | 9.41 | -1.45% | 9.54 | -0.21% | 9.51 | -0.83% | 9.81 | -0.41% | 0.17% | |
| 2019-04-09 | 9.70 | 9.80 | 9.40 | 9.47 | -3.96% | -0.83% | -3.87% | 14,909,700 | 142,372,000 | 62% | 9.55 | -0.43% | 9.56 | 0.39% | 9.59 | 0.38% | 9.85 | -0.61% | 0.31% | |
| 2019-04-08 | 9.43 | 10.15 | 9.21 | 9.86 | 0.00% | 2.82% | -0.51% | 22,857,900 | 219,208,000 | 89% | 9.59 | 0.80% | 9.52 | -0.86% | 9.56 | 1.02% | 9.91 | -0.34% | 0.43% | | |
|
