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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-18 | 5.37 | 5.38 | 5.31 | 5.31 | -1.48% | -0.41% | -3.98% | 11,649,700 | 62,112,000 | 69% | 5.33 | -1.39% | 5.39 | -0.57% | 5.40 | -0.57% | 5.53 | -0.65% | 0.08% | |
| 2019-07-17 | 5.42 | 5.44 | 5.37 | 5.39 | -0.74% | -0.31% | -3.16% | 9,939,200 | 53,740,000 | 44% | 5.41 | -0.44% | 5.42 | -0.15% | 5.43 | -0.33% | 5.57 | 0.09% | 0.29% | |
| 2019-07-16 | 5.43 | 5.48 | 5.39 | 5.43 | -0.18% | -0.02% | -2.36% | 8,743,400 | 47,489,000 | 38% | 5.43 | 0.33% | 5.42 | -0.28% | 5.45 | -0.37% | 5.56 | 0.07% | 0.30% | |
| 2019-07-15 | 5.44 | 5.48 | 5.33 | 5.44 | 0.18% | 0.50% | -2.11% | 13,117,700 | 71,003,000 | 56% | 5.41 | -0.39% | 5.44 | -0.55% | 5.47 | -0.92% | 5.56 | 0.02% | 0.31% | |
| 2019-07-12 | 5.41 | 5.46 | 5.41 | 5.43 | 0.00% | -0.07% | -2.27% | 7,606,000 | 41,333,000 | 32% | 5.43 | -0.69% | 5.47 | -0.47% | 5.52 | -1.25% | 5.56 | 0.05% | 0.33% | |
| 2019-07-11 | 5.47 | 5.54 | 5.40 | 5.43 | -0.37% | -0.77% | -2.22% | 11,529,000 | 63,084,000 | 49% | 5.47 | -0.27% | 5.50 | -0.81% | 5.59 | -0.29% | 5.55 | 0.05% | 0.34% | |
| 2019-07-10 | 5.54 | 5.56 | 5.44 | 5.45 | -1.98% | -0.67% | -1.80% | 12,889,400 | 70,721,000 | 54% | 5.49 | -0.60% | 5.54 | -1.44% | 5.61 | 0.16% | 5.55 | 0.04% | 0.36% | |
| 2019-07-09 | 5.49 | 5.59 | 5.47 | 5.56 | 1.09% | 0.72% | 0.22% | 14,925,000 | 82,384,000 | 64% | 5.52 | -0.93% | 5.62 | -0.11% | 5.60 | 0.14% | 5.55 | 0.11% | 0.38% | |
| 2019-07-08 | 5.68 | 5.70 | 5.50 | 5.50 | -3.51% | -1.29% | -0.76% | 31,087,100 | 173,220,000 | 138% | 5.57 | -2.16% | 5.63 | 0.25% | 5.59 | 0.25% | 5.54 | 0.18% | 0.39% | |
| 2019-07-05 | 5.70 | 5.78 | 5.62 | 5.70 | 0.53% | 0.09% | 3.04% | 40,895,600 | 232,909,000 | 203% | 5.70 | 1.52% | 5.61 | 1.17% | 5.58 | 1.03% | 5.53 | 0.84% | 0.42% |  |
| 2019-07-04 | 5.50 | 5.75 | 5.48 | 5.67 | 5.98% | 1.07% | 3.35% | 67,681,600 | 379,704,000 | 367% | 5.61 | 4.61% | 5.55 | 2.61% | 5.52 | 2.11% | 5.49 | 1.48% | 0.42% | |
| 2019-07-03 | 5.41 | 5.41 | 5.33 | 5.35 | -1.11% | -0.24% | -1.04% | 12,833,900 | 68,831,000 | 92% | 5.36 | -0.94% | 5.41 | -0.09% | 5.40 | -0.19% | 5.41 | 0.11% | 0.28% | |
| 2019-07-02 | 5.44 | 5.44 | 5.40 | 5.41 | -0.55% | -0.07% | 0.19% | 13,907,200 | 75,296,000 | 102% | 5.41 | -0.41% | 5.41 | -0.04% | 5.41 | 0.04% | 5.40 | 0.20% | 0.26% | |
| 2019-07-01 | 5.47 | 5.47 | 5.42 | 5.44 | 1.49% | 0.07% | 0.95% | 16,580,200 | 90,129,000 | 129% | 5.44 | 1.32% | 5.41 | 0.20% | 5.41 | -0.02% | 5.39 | 0.24% | 0.22% | |
| 2019-06-28 | 5.41 | 5.41 | 5.34 | 5.36 | -0.92% | -0.09% | -0.30% | 9,173,100 | 49,211,000 | 77% | 5.37 | -1.07% | 5.40 | -0.19% | 5.41 | -0.30% | 5.38 | 0.17% | 0.17% | |
| 2019-06-27 | 5.42 | 5.46 | 5.39 | 5.41 | 0.19% | -0.24% | 0.80% | 11,843,100 | 64,221,000 | 99% | 5.42 | 0.15% | 5.41 | -0.17% | 5.43 | 0.41% | 5.37 | 0.24% | 0.14% | |
| 2019-06-26 | 5.38 | 5.45 | 5.37 | 5.40 | 0.00% | -0.28% | 0.86% | 9,947,800 | 53,865,000 | 85% | 5.42 | 0.24% | 5.42 | -0.22% | 5.41 | 0.37% | 5.35 | 0.19% | 0.08% | |
| 2019-06-25 | 5.47 | 5.47 | 5.35 | 5.40 | -0.92% | -0.04% | 1.05% | 11,921,100 | 64,396,000 | 100% | 5.40 | -0.84% | 5.43 | 0.50% | 5.39 | 0.32% | 5.34 | 0.28% | 0.04% | |
| 2019-06-24 | 5.41 | 5.49 | 5.41 | 5.45 | 0.18% | 0.04% | 2.27% | 12,293,300 | 66,973,000 | 101% | 5.45 | 0.09% | 5.41 | 0.71% | 5.37 | 0.49% | 5.33 | 0.47% | -0.01% | |
| 2019-06-21 | 5.37 | 5.51 | 5.37 | 5.44 | 1.68% | -0.06% | 2.56% | 22,052,600 | 120,028,000 | 185% | 5.44 | 2.16% | 5.37 | 1.34% | 5.34 | 1.10% | 5.30 | 0.78% | -0.09% | |
| 2019-06-20 | 5.28 | 5.37 | 5.26 | 5.35 | 1.33% | 0.41% | 1.65% | 16,555,700 | 88,213,000 | 143% | 5.33 | 0.70% | 5.30 | 0.61% | 5.29 | 0.30% | 5.26 | 0.13% | -0.22% | |
| 2019-06-19 | 5.29 | 5.35 | 5.26 | 5.28 | 1.34% | -0.21% | 0.46% | 12,110,600 | 64,080,000 | 114% | 5.29 | 1.05% | 5.27 | 0.23% | 5.27 | -0.02% | 5.26 | -0.08% | -0.25% | |
| 2019-06-18 | 5.26 | 5.27 | 5.21 | 5.21 | -0.95% | -0.50% | -0.95% | 6,673,000 | 34,938,000 | 63% | 5.24 | -0.29% | 5.25 | -0.29% | 5.27 | -0.10% | 5.26 | -0.25% | -0.26% | |
| 2019-06-17 | 5.25 | 5.28 | 5.23 | 5.26 | 0.38% | 0.17% | -0.25% | 6,206,200 | 32,590,000 | 57% | 5.25 | -0.32% | 5.27 | -0.25% | 5.28 | 0.30% | 5.27 | -0.21% | -0.23% | |
| 2019-06-14 | 5.31 | 5.32 | 5.23 | 5.24 | -1.32% | -0.53% | -0.83% | 10,529,800 | 55,468,000 | 96% | 5.27 | -0.27% | 5.28 | 0.00% | 5.26 | 0.31% | 5.28 | -0.19% | -0.24% | |
| 2019-06-13 | 5.27 | 5.33 | 5.24 | 5.31 | 0.76% | 0.53% | 0.30% | 9,963,400 | 52,631,000 | 93% | 5.28 | -0.23% | 5.28 | 0.57% | 5.24 | -0.04% | 5.29 | -0.32% | -0.27% | |
| 2019-06-12 | 5.34 | 5.34 | 5.26 | 5.27 | -0.94% | -0.45% | -0.77% | 11,815,100 | 62,552,000 | 108% | 5.29 | 0.42% | 5.25 | 0.59% | 5.25 | -0.10% | 5.31 | -0.23% | -0.27% | |
| 2019-06-11 | 5.17 | 5.34 | 5.16 | 5.32 | 2.90% | 0.91% | -0.06% | 16,208,600 | 85,455,000 | 147% | 5.27 | 1.99% | 5.22 | 0.10% | 5.25 | -0.36% | 5.32 | -0.26% | -0.27% | |
| 2019-06-10 | 5.15 | 5.21 | 5.13 | 5.17 | 0.58% | 0.02% | -3.13% | 9,864,000 | 50,983,000 | 88% | 5.17 | -0.62% | 5.22 | -0.93% | 5.27 | -0.77% | 5.34 | -0.28% | -0.31% | |
| 2019-06-06 | 5.30 | 5.31 | 5.14 | 5.14 | 0.00% | -1.17% | -3.96% | 16,773,700 | 87,245,000 | 149% | 5.20 | -2.33% | 5.27 | -1.63% | 5.31 | -1.14% | 5.35 | -0.52% | -0.31% | | |
|
