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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-16 | 8.21 | 8.35 | 8.14 | 8.17 | -0.12% | -0.98% | 0.89% | 1,968,300 | 16,240,000 | 79% | 8.25 | 0.35% | 8.26 | -0.04% | 8.23 | 0.48% | 8.10 | 0.24% | -0.63% |  |
| 2019-10-15 | 8.24 | 8.31 | 8.14 | 8.18 | -1.45% | -0.51% | 1.25% | 2,805,500 | 23,067,000 | 112% | 8.22 | -0.81% | 8.26 | 0.46% | 8.19 | 0.54% | 8.08 | 0.09% | -0.63% |  |
| 2019-10-14 | 8.30 | 8.34 | 8.22 | 8.30 | -0.12% | 0.13% | 2.82% | 3,199,600 | 26,522,000 | 131% | 8.29 | 0.35% | 8.22 | 1.01% | 8.14 | 0.73% | 8.07 | 0.29% | -0.62% | |
| 2019-10-11 | 8.05 | 8.47 | 7.94 | 8.31 | 3.62% | 0.61% | 3.24% | 5,866,600 | 48,460,000 | 245% | 8.26 | 3.85% | 8.14 | 2.39% | 8.08 | 1.98% | 8.05 | 0.16% | -0.65% | |
| 2019-10-10 | 7.98 | 8.02 | 7.84 | 8.02 | 0.88% | 0.83% | -0.20% | 1,696,200 | 13,492,000 | 74% | 7.95 | 0.72% | 7.95 | 0.20% | 7.93 | 0.39% | 8.04 | -0.77% | -0.66% | |
| 2019-10-09 | 7.94 | 7.99 | 7.84 | 7.95 | -0.75% | 0.67% | -1.83% | 1,643,000 | 12,974,000 | 64% | 7.90 | -1.03% | 7.93 | 0.10% | 7.90 | -0.32% | 8.10 | -0.74% | -0.57% | |
| 2019-10-08 | 7.78 | 8.08 | 7.70 | 8.01 | 3.76% | 0.39% | -1.81% | 2,669,000 | 21,295,000 | 97% | 7.98 | 1.22% | 7.93 | 0.92% | 7.92 | -0.57% | 8.16 | -1.41% | -0.49% | |
| 2019-09-30 | 7.80 | 7.99 | 7.72 | 7.72 | -1.66% | -2.07% | -6.71% | 1,193,500 | 9,408,000 | 36% | 7.88 | 0.33% | 7.85 | -0.63% | 7.97 | -0.57% | 8.28 | -2.06% | -0.31% | |
| 2019-09-27 | 7.83 | 7.94 | 7.79 | 7.85 | -0.13% | -0.09% | -7.09% | 1,340,200 | 10,530,000 | 29% | 7.86 | 0.24% | 7.90 | -1.18% | 8.01 | -1.16% | 8.45 | -1.78% | 0.07% | |
| 2019-09-26 | 7.99 | 8.03 | 7.69 | 7.86 | -1.63% | 0.28% | -8.63% | 2,862,900 | 22,440,000 | 43% | 7.84 | -2.21% | 8.00 | -1.37% | 8.11 | -1.52% | 8.60 | -0.27% | 0.90% | |
| 2019-09-25 | 8.01 | 8.11 | 7.95 | 7.99 | -1.96% | -0.31% | -7.36% | 2,178,400 | 17,460,000 | 32% | 8.02 | -1.91% | 8.11 | -1.28% | 8.23 | -0.93% | 8.63 | 0.15% | 1.16% | |
| 2019-09-24 | 8.20 | 8.25 | 8.10 | 8.15 | -0.49% | -0.26% | -5.36% | 2,407,300 | 19,670,000 | 36% | 8.17 | 0.55% | 8.21 | -0.91% | 8.31 | -1.34% | 8.61 | 0.22% | 1.14% | |
| 2019-09-23 | 8.22 | 8.22 | 8.05 | 8.19 | -0.73% | 0.79% | -4.69% | 2,658,200 | 21,600,000 | 40% | 8.13 | -2.10% | 8.29 | -1.07% | 8.42 | -2.25% | 8.59 | -0.06% | 1.14% | |
| 2019-09-20 | 8.46 | 8.49 | 8.20 | 8.25 | -2.71% | -0.60% | -4.05% | 3,797,600 | 31,520,000 | 60% | 8.30 | -1.00% | 8.38 | -1.48% | 8.61 | -1.59% | 8.60 | 0.12% | 1.14% | |
| 2019-09-19 | 8.37 | 8.58 | 8.21 | 8.48 | 1.31% | 1.15% | -1.26% | 3,976,400 | 33,340,000 | 66% | 8.38 | -0.81% | 8.50 | -2.34% | 8.75 | 0.00% | 8.59 | 0.09% | 1.14% | |
| 2019-09-18 | 8.45 | 8.59 | 8.36 | 8.37 | -0.83% | -0.97% | -2.45% | 3,589,600 | 30,340,000 | 63% | 8.45 | -1.68% | 8.71 | -1.27% | 8.75 | 0.36% | 8.58 | 0.13% | 1.13% | |
| 2019-09-17 | 8.80 | 8.81 | 8.40 | 8.44 | -5.38% | -1.81% | -1.51% | 7,225,200 | 62,110,000 | 135% | 8.60 | -2.91% | 8.82 | 0.07% | 8.72 | 0.45% | 8.57 | 0.34% | 1.14% | |
| 2019-09-16 | 8.62 | 9.27 | 8.57 | 8.92 | 1.36% | 0.75% | 4.45% | 11,781,700 | 104,310,000 | 257% | 8.85 | -0.33% | 8.81 | 1.33% | 8.68 | 1.19% | 8.54 | 1.73% | 1.13% | |
| 2019-09-12 | 8.96 | 9.40 | 8.51 | 8.80 | 2.33% | -0.93% | 4.82% | 19,305,700 | 171,483,000 | 542% | 8.88 | 5.20% | 8.70 | 7.56% | 8.58 | 7.30% | 8.40 | 6.59% | 0.98% | |
| 2019-09-11 | 7.98 | 8.60 | 7.97 | 8.60 | 9.97% | 1.85% | 9.19% | 4,835,800 | 40,834,000 | 259% | 8.44 | 8.79% | 8.09 | 4.59% | 8.00 | 3.72% | 7.88 | 2.25% | 0.37% | |
| 2019-09-10 | 7.79 | 7.87 | 7.67 | 7.82 | 0.26% | 0.75% | 1.52% | 2,502,500 | 19,424,000 | 150% | 7.76 | 0.49% | 7.73 | 0.27% | 7.71 | 0.38% | 7.70 | -0.01% | 0.20% | |
| 2019-09-09 | 7.70 | 7.82 | 7.66 | 7.80 | 1.83% | 0.98% | 1.25% | 2,513,700 | 19,416,000 | 145% | 7.72 | 0.61% | 7.71 | 0.54% | 7.68 | 0.34% | 7.70 | 0.18% | 0.28% | |
| 2019-09-06 | 7.72 | 7.74 | 7.64 | 7.66 | -0.39% | -0.22% | -0.39% | 1,040,300 | 7,986,000 | 64% | 7.68 | -0.44% | 7.67 | 0.17% | 7.66 | 0.16% | 7.69 | 0.01% | 0.29% | |
| 2019-09-05 | 7.65 | 7.77 | 7.64 | 7.69 | 0.79% | -0.27% | 0.01% | 1,922,000 | 14,821,000 | 117% | 7.71 | 1.42% | 7.66 | 0.50% | 7.64 | -0.20% | 7.69 | 0.10% | 0.35% | |
| 2019-09-04 | 7.65 | 7.65 | 7.57 | 7.63 | 0.13% | 0.36% | -0.66% | 1,265,900 | 9,625,000 | 74% | 7.60 | -0.29% | 7.62 | -0.07% | 7.66 | -0.48% | 7.68 | 0.01% | 0.40% | |
| 2019-09-03 | 7.65 | 7.70 | 7.59 | 7.62 | -0.26% | -0.07% | -0.78% | 1,090,800 | 8,317,000 | 64% | 7.63 | -0.05% | 7.62 | -0.72% | 7.70 | -0.36% | 7.68 | 0.17% | 0.46% | |
| 2019-09-02 | 7.50 | 7.68 | 7.49 | 7.64 | 1.73% | 0.14% | -0.35% | 1,258,000 | 9,597,000 | 69% | 7.63 | 0.12% | 7.68 | -0.61% | 7.72 | 0.10% | 7.67 | 0.24% | 0.58% | |
| 2019-08-30 | 7.77 | 7.83 | 7.50 | 7.51 | -2.97% | -1.44% | -1.82% | 1,926,100 | 14,677,000 | 102% | 7.62 | -2.17% | 7.73 | -0.61% | 7.72 | -0.16% | 7.65 | 0.25% | 0.61% | |
| 2019-08-29 | 7.75 | 7.88 | 7.69 | 7.74 | 0.13% | -0.63% | 1.44% | 1,625,300 | 12,659,000 | 90% | 7.79 | 0.01% | 7.77 | 0.61% | 7.73 | 0.38% | 7.63 | 0.53% | 0.60% | |
| 2019-08-28 | 7.82 | 7.88 | 7.72 | 7.73 | 0.00% | -0.74% | 1.84% | 1,609,900 | 12,538,000 | 92% | 7.79 | 0.41% | 7.73 | 0.43% | 7.70 | 0.39% | 7.59 | 0.56% | 0.51% | | |
|
