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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.11 | 5.12 | 5.00 | 5.09 | -0.39% | 0.51% | 4.00% | 27,744,900 | 140,495,000 | 125% | 5.06 | -1.54% | 5.06 | 0.94% | 5.00 | 1.05% | 4.89 | 0.66% | 0.32% |  |
| 2019-09-11 | 4.98 | 5.28 | 4.97 | 5.11 | 3.44% | -0.64% | 5.10% | 62,673,300 | 322,343,000 | 313% | 5.14 | 5.89% | 5.01 | 3.92% | 4.95 | 3.36% | 4.86 | 2.51% | 0.27% | |
| 2019-09-10 | 4.83 | 4.95 | 4.77 | 4.94 | 2.28% | 1.71% | 4.15% | 28,583,200 | 138,840,000 | 188% | 4.86 | 1.21% | 4.82 | 0.92% | 4.79 | 0.76% | 4.74 | 0.53% | 0.01% | |
| 2019-09-09 | 4.79 | 4.83 | 4.77 | 4.83 | 1.05% | 0.65% | 2.37% | 19,685,400 | 94,471,000 | 147% | 4.80 | 0.88% | 4.78 | 0.68% | 4.75 | 0.74% | 4.72 | 0.38% | -0.05% | |
| 2019-09-06 | 4.77 | 4.78 | 4.74 | 4.78 | 0.42% | 0.48% | 1.70% | 10,805,700 | 51,403,000 | 85% | 4.76 | -0.19% | 4.74 | 0.25% | 4.72 | 0.47% | 4.70 | -0.02% | -0.12% | |
| 2019-09-05 | 4.74 | 4.80 | 4.73 | 4.76 | 1.06% | -0.13% | 1.26% | 25,001,100 | 119,157,000 | 197% | 4.77 | 1.51% | 4.73 | 1.20% | 4.70 | 0.62% | 4.70 | 0.15% | -0.15% | |
| 2019-09-04 | 4.69 | 4.72 | 4.66 | 4.71 | 0.21% | 0.32% | 0.34% | 13,699,000 | 64,320,000 | 121% | 4.70 | 0.06% | 4.68 | 0.54% | 4.67 | 0.02% | 4.69 | -0.38% | -0.25% | |
| 2019-09-03 | 4.69 | 4.72 | 4.68 | 4.70 | -0.42% | 0.17% | -0.25% | 9,138,900 | 42,884,000 | 77% | 4.69 | 0.86% | 4.65 | 0.00% | 4.67 | -0.13% | 4.71 | -0.13% | -0.26% | |
| 2019-09-02 | 4.61 | 4.72 | 4.58 | 4.72 | 2.39% | 1.46% | 0.04% | 17,055,500 | 79,348,000 | 139% | 4.65 | 0.56% | 4.65 | -0.26% | 4.67 | -0.06% | 4.72 | -0.21% | -0.34% | |
| 2019-08-30 | 4.69 | 4.71 | 4.57 | 4.61 | -1.07% | -0.35% | -2.50% | 15,198,200 | 70,300,000 | 126% | 4.63 | -1.30% | 4.66 | -1.02% | 4.67 | -0.79% | 4.73 | -0.25% | -0.43% | |
| 2019-08-29 | 4.72 | 4.74 | 4.65 | 4.66 | -1.27% | -0.58% | -1.69% | 9,661,100 | 45,285,000 | 86% | 4.69 | -0.68% | 4.71 | 0.30% | 4.71 | -0.42% | 4.74 | 0.08% | -0.51% | |
| 2019-08-28 | 4.73 | 4.74 | 4.70 | 4.72 | -0.21% | 0.02% | -0.34% | 6,215,200 | 29,328,000 | 55% | 4.72 | -0.21% | 4.70 | -0.40% | 4.73 | -0.55% | 4.74 | -0.04% | -0.62% | |
| 2019-08-27 | 4.69 | 4.76 | 4.68 | 4.73 | 1.28% | 0.02% | -0.17% | 9,341,500 | 44,177,000 | 82% | 4.73 | 1.55% | 4.72 | -0.38% | 4.76 | -0.11% | 4.74 | -0.06% | -0.70% | |
| 2019-08-26 | 4.64 | 4.69 | 4.62 | 4.67 | -1.68% | 0.28% | -1.50% | 11,082,900 | 51,617,000 | 92% | 4.66 | -2.16% | 4.73 | -1.21% | 4.76 | -0.17% | 4.74 | -0.32% | -0.83% | |
| 2019-08-23 | 4.80 | 4.81 | 4.72 | 4.75 | -1.25% | -0.21% | -0.13% | 12,134,300 | 57,763,000 | 105% | 4.76 | -0.59% | 4.79 | 0.02% | 4.77 | 0.17% | 4.76 | -0.34% | -0.86% | |
| 2019-08-22 | 4.82 | 4.83 | 4.76 | 4.81 | 0.00% | 0.46% | 0.80% | 9,634,400 | 46,134,000 | 84% | 4.79 | -0.56% | 4.79 | 0.46% | 4.76 | 0.46% | 4.77 | -0.81% | -0.91% | |
| 2019-08-21 | 4.74 | 4.88 | 4.74 | 4.81 | 1.69% | -0.10% | -0.02% | 17,663,000 | 85,045,000 | 151% | 4.82 | 1.18% | 4.77 | 0.87% | 4.74 | 0.49% | 4.81 | -0.48% | -0.85% | |
| 2019-08-20 | 4.76 | 4.81 | 4.73 | 4.73 | -0.84% | -0.61% | -2.15% | 12,161,900 | 57,879,000 | 112% | 4.76 | 0.83% | 4.73 | 0.77% | 4.72 | 0.00% | 4.83 | -0.98% | -0.83% | |
| 2019-08-19 | 4.68 | 4.77 | 4.67 | 4.77 | 2.14% | 1.06% | -2.29% | 14,048,300 | 66,313,000 | 124% | 4.72 | 0.45% | 4.69 | -0.09% | 4.72 | -0.42% | 4.88 | -1.11% | -0.78% | |
| 2019-08-16 | 4.67 | 4.74 | 4.66 | 4.67 | -0.64% | -0.62% | -5.41% | 8,936,400 | 41,996,000 | 80% | 4.70 | 1.14% | 4.70 | -0.51% | 4.74 | -0.98% | 4.94 | -1.00% | -0.67% | |
| 2019-08-15 | 4.63 | 4.70 | 4.60 | 4.70 | -0.63% | 1.16% | -5.75% | 9,853,300 | 45,776,000 | 84% | 4.65 | -2.27% | 4.72 | -1.21% | 4.78 | -2.23% | 4.99 | -1.05% | -0.61% | |
| 2019-08-14 | 4.79 | 4.80 | 4.72 | 4.73 | 0.21% | -0.50% | -6.15% | 7,777,100 | 36,973,000 | 69% | 4.75 | 0.04% | 4.78 | -1.08% | 4.89 | -1.13% | 5.04 | -0.81% | -0.51% | |
| 2019-08-13 | 4.82 | 4.84 | 4.71 | 4.72 | -2.88% | -0.67% | -7.10% | 14,635,000 | 69,546,000 | 129% | 4.75 | -1.88% | 4.83 | -3.27% | 4.95 | -2.00% | 5.08 | -1.38% | -0.45% | |
| 2019-08-12 | 4.86 | 4.88 | 4.82 | 4.86 | 0.21% | 0.35% | -5.67% | 8,537,300 | 41,347,000 | 79% | 4.84 | -1.51% | 4.99 | -1.60% | 5.05 | -1.29% | 5.15 | -0.68% | -0.33% | |
| 2019-08-09 | 4.97 | 4.97 | 4.85 | 4.85 | -2.02% | -1.36% | -6.50% | 11,664,000 | 57,353,000 | 112% | 4.92 | -0.53% | 5.07 | -1.46% | 5.12 | -1.16% | 5.19 | -0.77% | -0.29% | |
| 除权分界线,2019年08月09日,10股派2.400元(以下数据已经复权) |
| 2019-08-08 | 4.92 | 4.98 | 4.91 | 4.95 | 0.41% | 0.14% | -5.30% | 11,293,900 | 58,541,000 | 122% | 4.94 | 0.57% | 5.15 | -0.31% | 5.18 | -0.29% | 5.23 | -0.23% | -0.24% | |
| 2019-08-07 | 4.89 | 4.95 | 4.88 | 4.93 | 0.82% | 0.31% | -5.90% | 7,439,500 | 38,352,000 | 83% | 4.92 | 0.74% | 5.17 | -0.25% | 5.19 | -0.48% | 5.24 | -0.25% | -0.25% | |
| 2019-08-06 | 4.92 | 4.94 | 4.81 | 4.89 | -1.81% | 0.23% | -6.89% | 15,139,600 | 77,506,000 | 168% | 4.88 | -2.44% | 5.18 | -1.11% | 5.22 | -1.04% | 5.25 | -0.49% | -0.26% | |
| 2019-08-05 | 4.98 | 5.04 | 4.95 | 4.98 | 0.40% | -0.42% | -5.65% | 9,918,100 | 51,982,000 | 124% | 5.00 | 0.83% | 5.24 | -0.48% | 5.27 | -0.17% | 5.28 | -0.06% | -0.26% | |
| 2019-08-02 | 4.96 | 5.00 | 4.93 | 4.96 | 0.00% | 0.00% | -6.08% | 12,410,200 | 64,527,000 | 157% | 4.96 | -1.80% | 5.26 | -1.11% | 5.28 | -0.55% | 5.28 | -0.36% | -0.34% | | |
|
