晨鸣纸业( 000488.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 5.33 | 5.38 | 5.30 | 5.33 | -0.37% | 0.04% | -3.21% | 10,143,500 | 54,045,000 | 58% | 5.33 | -1.08% | 5.39 | -0.61% | 5.39 | -0.85% | 5.51 | -0.25% | -0.67% |  |
| 2019-05-23 | 5.43 | 5.44 | 5.34 | 5.35 | -1.83% | -0.67% | -3.10% | 11,814,000 | 63,636,000 | 59% | 5.39 | -1.14% | 5.42 | 0.39% | 5.43 | -0.82% | 5.52 | -0.15% | -0.81% | |
| 2019-05-22 | 5.45 | 5.48 | 5.42 | 5.45 | 0.00% | 0.04% | -1.43% | 11,565,100 | 63,001,000 | 56% | 5.45 | 0.28% | 5.40 | -0.74% | 5.48 | -0.42% | 5.53 | -0.13% | -0.93% | |
| 2019-05-21 | 5.36 | 5.47 | 5.36 | 5.45 | 1.11% | 0.31% | -1.55% | 13,733,700 | 74,611,000 | 64% | 5.43 | 1.61% | 5.44 | -0.98% | 5.50 | -0.33% | 5.54 | -0.18% | -1.05% | |
| 2019-05-20 | 5.44 | 5.46 | 5.29 | 5.39 | -1.10% | 0.80% | -2.81% | 17,021,400 | 91,010,000 | 75% | 5.35 | -3.12% | 5.50 | -1.24% | 5.52 | -1.08% | 5.55 | -0.57% | -1.19% | |
| 2019-05-17 | 5.63 | 5.65 | 5.42 | 5.45 | -3.02% | -1.25% | -2.29% | 22,623,700 | 124,854,000 | 94% | 5.52 | -1.55% | 5.57 | -0.23% | 5.58 | 0.04% | 5.58 | -0.73% | -1.34% | |
| 2019-05-16 | 5.59 | 5.65 | 5.56 | 5.62 | 0.36% | 0.25% | 0.02% | 18,475,600 | 103,583,000 | 77% | 5.61 | 0.43% | 5.58 | -0.30% | 5.58 | 0.25% | 5.62 | -0.79% | -1.32% | |
| 2019-05-15 | 5.58 | 5.60 | 5.56 | 5.60 | 1.27% | 0.32% | -1.13% | 15,560,800 | 86,868,000 | 61% | 5.58 | 0.69% | 5.60 | 0.45% | 5.56 | 0.05% | 5.66 | -0.94% | -1.38% | |
| 2019-05-14 | 5.50 | 5.60 | 5.45 | 5.53 | -1.25% | -0.25% | -3.29% | 17,863,200 | 99,026,000 | 65% | 5.54 | -1.55% | 5.57 | 0.09% | 5.56 | -0.07% | 5.72 | -1.41% | -1.38% | |
| 2019-05-13 | 5.58 | 5.70 | 5.56 | 5.60 | 1.08% | -0.55% | -3.45% | 30,029,900 | 169,113,000 | 102% | 5.63 | 1.79% | 5.57 | 0.52% | 5.57 | -0.20% | 5.80 | -1.51% | -1.36% | |
| 2019-05-10 | 5.50 | 5.61 | 5.39 | 5.54 | 1.47% | 0.14% | -5.93% | 35,643,700 | 197,185,000 | 114% | 5.53 | 0.22% | 5.54 | -0.29% | 5.58 | -1.47% | 5.89 | -1.65% | -1.35% | |
| 2019-05-09 | 5.55 | 5.59 | 5.45 | 5.46 | -1.97% | -1.09% | -8.82% | 18,258,200 | 100,781,000 | 57% | 5.52 | -0.72% | 5.55 | -1.02% | 5.66 | -1.62% | 5.99 | -1.42% | -1.35% | |
| 2019-05-08 | 5.52 | 5.62 | 5.42 | 5.57 | 0.18% | 0.18% | -8.30% | 19,339,500 | 107,524,000 | 56% | 5.56 | -0.22% | 5.61 | -1.82% | 5.75 | -1.66% | 6.07 | -1.27% | -1.39% | |
| 2019-05-07 | 5.59 | 5.62 | 5.50 | 5.56 | 0.72% | -0.22% | -9.62% | 21,360,300 | 119,013,000 | 57% | 5.57 | -1.45% | 5.71 | -2.11% | 5.85 | -2.26% | 6.15 | -1.63% | -1.33% | |
| 2019-05-06 | 5.83 | 5.84 | 5.48 | 5.52 | -7.23% | -2.37% | -11.74% | 38,489,200 | 217,603,000 | 93% | 5.65 | -4.91% | 5.84 | -2.88% | 5.98 | -2.75% | 6.25 | -1.99% | -1.21% | |
| 2019-04-30 | 5.89 | 6.00 | 5.87 | 5.95 | 0.00% | 0.07% | -6.75% | 22,716,000 | 135,061,000 | 53% | 5.95 | -0.65% | 6.01 | -1.85% | 6.15 | -1.08% | 6.38 | -0.53% | -1.03% | |
| 2019-04-29 | 6.03 | 6.06 | 5.93 | 5.95 | -1.49% | -0.58% | -7.25% | 30,112,200 | 180,223,000 | 61% | 5.99 | -1.53% | 6.12 | -1.99% | 6.22 | -1.36% | 6.42 | -1.40% | -1.03% | |
| 2019-04-26 | 6.15 | 6.16 | 6.02 | 6.04 | -1.95% | -0.63% | -7.16% | 31,377,800 | 190,715,000 | 51% | 6.08 | -3.12% | 6.25 | -1.25% | 6.31 | -1.19% | 6.51 | -0.96% | -0.98% | |
| 2019-04-25 | 6.37 | 6.40 | 6.14 | 6.16 | -3.90% | -1.82% | -6.23% | 36,476,200 | 228,837,000 | 60% | 6.27 | -1.37% | 6.33 | -0.85% | 6.38 | -1.16% | 6.57 | -1.23% | -0.86% | |
| 2019-04-24 | 6.31 | 6.43 | 6.27 | 6.41 | 1.58% | 0.77% | -3.62% | 37,387,700 | 237,836,000 | 60% | 6.36 | 0.35% | 6.38 | -0.67% | 6.46 | -1.13% | 6.65 | -1.38% | -0.69% | |
| 2019-04-23 | 6.39 | 6.44 | 6.28 | 6.31 | -1.25% | -0.46% | -6.44% | 35,515,400 | 225,141,000 | 54% | 6.34 | -1.42% | 6.42 | -1.38% | 6.53 | -0.03% | 6.74 | -1.73% | -0.48% | |
| 2019-04-22 | 6.53 | 6.53 | 6.38 | 6.39 | -2.14% | -0.62% | -6.89% | 41,726,800 | 268,289,000 | 60% | 6.43 | -0.92% | 6.51 | -1.32% | 6.53 | -1.03% | 6.86 | -1.73% | -0.21% | |
| 2019-04-19 | 6.53 | 6.57 | 6.40 | 6.53 | -0.15% | 0.62% | -6.50% | 38,888,800 | 252,403,000 | 49% | 6.49 | -1.43% | 6.60 | 0.56% | 6.60 | -0.93% | 6.98 | -0.74% | 0.13% | |
| 2019-04-18 | 6.68 | 6.68 | 6.51 | 6.54 | -2.53% | -0.67% | -7.05% | 58,969,900 | 388,267,000 | 69% | 6.58 | -1.41% | 6.56 | -0.86% | 6.66 | -1.45% | 7.04 | -0.37% | 0.28% | |
| 2019-04-17 | 6.58 | 6.77 | 6.55 | 6.71 | 1.51% | 0.48% | -4.98% | 65,223,900 | 435,562,000 | 75% | 6.68 | 3.52% | 6.62 | -0.87% | 6.76 | -1.77% | 7.06 | -0.27% | 0.35% | |
| 2019-04-16 | 6.46 | 6.62 | 6.34 | 6.61 | 0.92% | 2.46% | -6.65% | 79,634,600 | 513,754,000 | 89% | 6.45 | -3.53% | 6.68 | -3.12% | 6.88 | -3.32% | 7.08 | -0.44% | 0.37% | |
| 2019-04-15 | 6.91 | 6.91 | 6.54 | 6.55 | -8.90% | -2.05% | -7.90% | 141,209,200 | 944,244,000 | 162% | 6.69 | -6.13% | 6.89 | -5.69% | 7.12 | -3.80% | 7.11 | -0.91% | 0.39% | |
| 2019-04-12 | 7.21 | 7.23 | 7.03 | 7.19 | -0.28% | 0.93% | 0.18% | 37,068,200 | 264,075,000 | 51% | 7.12 | -2.17% | 7.31 | -1.84% | 7.40 | 0.23% | 7.18 | 0.21% | 0.46% | |
| 2019-04-11 | 7.43 | 7.46 | 7.18 | 7.21 | -3.35% | -0.99% | 0.67% | 52,193,000 | 380,057,000 | 76% | 7.28 | -2.27% | 7.45 | -0.21% | 7.38 | 0.89% | 7.16 | 0.42% | 0.44% | |
| 2019-04-10 | 7.48 | 7.56 | 7.32 | 7.46 | 0.00% | 0.12% | 4.60% | 56,822,200 | 423,405,000 | 88% | 7.45 | -1.32% | 7.46 | 0.99% | 7.32 | 0.99% | 7.13 | 0.73% | 0.35% | | |
|
