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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 7.59 | 7.62 | 7.55 | 7.59 | -0.39% | 0.05% | -0.16% | 1,299,100 | 9,855,000 | 134% | 7.59 | -0.22% | 7.59 | 0.13% | 7.59 | -0.15% | 7.60 | 0.07% | 0.01% |  |
| 2019-12-05 | 7.60 | 7.64 | 7.58 | 7.62 | 0.26% | 0.22% | 0.30% | 1,003,400 | 7,629,000 | 102% | 7.60 | 0.15% | 7.58 | -0.09% | 7.60 | -0.05% | 7.60 | 0.00% | -0.05% | |
| 2019-12-04 | 7.63 | 7.63 | 7.58 | 7.60 | -0.26% | 0.11% | 0.04% | 641,200 | 4,868,000 | 66% | 7.59 | 0.41% | 7.59 | -0.20% | 7.61 | -0.18% | 7.60 | -0.04% | -0.09% | |
| 2019-12-03 | 7.57 | 7.62 | 7.51 | 7.62 | 0.00% | 0.78% | 0.26% | 1,204,200 | 9,105,000 | 120% | 7.56 | -0.92% | 7.61 | -0.38% | 7.62 | -0.16% | 7.60 | -0.05% | -0.13% | |
| 2019-12-02 | 7.71 | 7.71 | 7.58 | 7.62 | -0.39% | -0.14% | 0.21% | 835,200 | 6,373,000 | 87% | 7.63 | -0.14% | 7.63 | -0.13% | 7.63 | 0.28% | 7.60 | 0.12% | -0.17% | |
| 2019-11-29 | 7.61 | 7.68 | 7.60 | 7.65 | 0.53% | 0.10% | 0.72% | 833,500 | 6,370,000 | 88% | 7.64 | 0.16% | 7.64 | 0.16% | 7.61 | 0.26% | 7.60 | 0.11% | -0.23% | |
| 2019-11-28 | 7.61 | 7.68 | 7.60 | 7.61 | -0.52% | -0.26% | 0.30% | 684,700 | 5,224,000 | 71% | 7.63 | -0.29% | 7.63 | 0.41% | 7.59 | 0.04% | 7.59 | 0.00% | -0.30% | |
| 2019-11-27 | 7.62 | 7.71 | 7.57 | 7.65 | 0.26% | -0.03% | 0.83% | 1,361,800 | 10,420,000 | 139% | 7.65 | 0.71% | 7.60 | 0.57% | 7.59 | 0.13% | 7.59 | 0.03% | -0.35% | |
| 2019-11-26 | 7.61 | 7.63 | 7.54 | 7.63 | 0.66% | 0.42% | 0.59% | 773,500 | 5,877,000 | 82% | 7.60 | 0.86% | 7.56 | -0.04% | 7.58 | 0.00% | 7.59 | 0.00% | -0.40% | |
| 2019-11-25 | 7.48 | 7.58 | 7.48 | 7.58 | 0.93% | 0.62% | -0.07% | 986,500 | 7,431,000 | 102% | 7.53 | -0.28% | 7.56 | -0.36% | 7.58 | 0.01% | 7.59 | -0.12% | -0.47% | |
| 2019-11-22 | 7.65 | 7.67 | 7.44 | 7.51 | -1.83% | -0.58% | -1.11% | 1,452,600 | 10,973,000 | 129% | 7.55 | -0.66% | 7.59 | -0.29% | 7.58 | -0.04% | 7.59 | -0.58% | -0.58% |  |
| 2019-11-21 | 7.60 | 7.66 | 7.53 | 7.65 | 0.66% | 0.60% | 0.16% | 876,100 | 6,662,000 | 77% | 7.60 | -0.29% | 7.61 | 0.36% | 7.58 | -0.05% | 7.64 | -0.38% | -0.57% | |
| 2019-11-20 | 7.57 | 7.67 | 7.56 | 7.60 | -0.13% | -0.34% | -0.87% | 911,100 | 6,948,000 | 79% | 7.63 | 0.37% | 7.58 | 0.33% | 7.59 | -0.11% | 7.67 | -0.45% | -0.55% | |
| 2019-11-19 | 7.61 | 7.65 | 7.52 | 7.61 | 0.79% | 0.16% | -1.19% | 815,300 | 6,195,000 | 67% | 7.60 | 1.05% | 7.56 | -0.13% | 7.59 | 0.01% | 7.70 | -0.43% | -0.53% | |
| 2019-11-18 | 7.55 | 7.58 | 7.46 | 7.55 | 0.00% | 0.41% | -2.39% | 796,500 | 5,989,000 | 62% | 7.52 | -0.48% | 7.57 | -0.58% | 7.59 | -0.20% | 7.74 | -0.48% | -0.49% | |
| 2019-11-15 | 7.64 | 7.65 | 7.50 | 7.55 | -0.79% | -0.07% | -2.86% | 1,007,900 | 7,615,000 | 77% | 7.56 | -0.93% | 7.61 | -0.20% | 7.61 | -0.89% | 7.77 | -0.58% | -0.43% | |
| 2019-11-14 | 7.70 | 7.70 | 7.59 | 7.61 | -1.17% | -0.21% | -2.65% | 879,400 | 6,706,000 | 63% | 7.63 | -0.51% | 7.63 | 0.16% | 7.68 | -0.57% | 7.82 | -0.53% | -0.40% | |
| 2019-11-13 | 7.69 | 7.71 | 7.58 | 7.70 | 1.05% | 0.46% | -2.02% | 850,700 | 6,521,000 | 55% | 7.67 | 0.94% | 7.62 | -0.91% | 7.72 | -0.59% | 7.86 | -0.43% | -0.37% | |
| 2019-11-12 | 7.59 | 7.65 | 7.53 | 7.62 | 0.93% | 0.34% | -3.46% | 999,700 | 7,592,000 | 63% | 7.59 | -0.16% | 7.69 | -0.86% | 7.77 | -0.68% | 7.89 | -0.74% | -0.33% | |
| 2019-11-11 | 7.78 | 7.80 | 7.46 | 7.55 | -3.45% | -0.74% | -5.06% | 2,537,500 | 19,301,000 | 149% | 7.61 | -3.44% | 7.75 | -2.00% | 7.82 | -1.46% | 7.95 | -1.24% | -0.26% | |
| 2019-11-08 | 7.95 | 7.99 | 7.80 | 7.82 | -1.39% | -0.72% | -2.88% | 1,520,300 | 11,976,000 | 93% | 7.88 | -0.46% | 7.91 | -0.34% | 7.93 | -0.35% | 8.05 | -0.41% | -0.15% | |
| 2019-11-07 | 7.91 | 7.96 | 7.87 | 7.93 | -0.38% | 0.21% | -1.92% | 1,109,900 | 8,783,000 | 66% | 7.91 | -0.40% | 7.94 | -0.33% | 7.96 | -0.26% | 8.09 | -0.23% | -0.13% | |
| 2019-11-06 | 7.93 | 8.03 | 7.87 | 7.96 | 0.38% | 0.19% | -1.78% | 1,334,800 | 10,605,000 | 78% | 7.95 | -0.04% | 7.96 | -0.20% | 7.98 | -0.44% | 8.10 | -0.23% | -0.09% | |
| 2019-11-05 | 8.00 | 8.05 | 7.90 | 7.93 | -0.38% | -0.23% | -2.38% | 1,327,000 | 10,547,000 | 74% | 7.95 | -0.66% | 7.98 | -0.29% | 8.02 | -0.73% | 8.12 | -0.04% | -0.04% | |
| 2019-11-04 | 8.06 | 8.06 | 7.96 | 7.96 | -0.50% | -0.51% | -2.04% | 1,096,300 | 8,772,000 | 61% | 8.00 | 0.15% | 8.00 | -0.45% | 8.08 | -0.68% | 8.13 | 0.16% | -0.03% | |
| 2019-11-01 | 7.94 | 8.08 | 7.94 | 8.00 | 0.13% | 0.14% | -1.39% | 1,804,200 | 14,414,000 | 97% | 7.99 | -0.30% | 8.04 | -1.02% | 8.13 | -0.45% | 8.11 | -0.28% | -0.05% | |
| 2019-10-31 | 8.10 | 8.16 | 7.92 | 7.99 | -1.60% | -0.29% | -1.79% | 2,279,300 | 18,265,000 | 117% | 8.01 | -1.79% | 8.12 | -1.31% | 8.17 | -0.51% | 8.14 | -0.20% | 0.01% | |
| 2019-10-30 | 8.16 | 8.25 | 8.11 | 8.12 | -0.73% | -0.48% | -0.39% | 1,208,200 | 9,858,000 | 64% | 8.16 | -0.71% | 8.23 | 0.01% | 8.21 | 0.05% | 8.15 | -0.12% | 0.07% | |
| 2019-10-29 | 8.32 | 8.32 | 8.17 | 8.18 | -1.68% | -0.45% | 0.22% | 2,047,000 | 16,821,000 | 106% | 8.22 | -0.77% | 8.23 | 0.09% | 8.21 | 0.44% | 8.16 | -0.04% | 0.10% | |
| 2019-10-28 | 8.25 | 8.33 | 8.23 | 8.32 | 0.00% | 0.47% | 1.90% | 2,142,500 | 17,741,000 | 107% | 8.28 | 1.17% | 8.22 | 0.58% | 8.17 | 0.96% | 8.17 | -0.09% | 0.12% | | |
|
