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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-18 | 8.14 | 8.62 | 8.14 | 8.37 | 3.98% | -0.39% | 7.83% | 92,397,900 | 776,417,000 | 84% | 8.40 | 3.74% | 8.19 | 0.48% | 8.17 | 1.77% | 7.76 | 1.84% | 1.95% |  |
| 2021-01-15 | 8.07 | 8.31 | 7.90 | 8.05 | -0.25% | -0.62% | 5.62% | 85,275,500 | 690,745,000 | 75% | 8.10 | -0.04% | 8.15 | 0.26% | 8.03 | 1.07% | 7.62 | 1.26% | 1.91% | |
| 2021-01-14 | 8.40 | 8.41 | 7.75 | 8.07 | -4.72% | -0.41% | 7.21% | 127,941,300 | 1,036,756,000 | 117% | 8.10 | -1.65% | 8.13 | 1.78% | 7.94 | 1.99% | 7.53 | 1.63% | 1.80% | |
| 2021-01-13 | 8.26 | 8.47 | 8.06 | 8.47 | 2.79% | 2.80% | 14.37% | 131,408,200 | 1,082,701,000 | 133% | 8.24 | 2.21% | 7.99 | 2.42% | 7.79 | 2.77% | 7.41 | 2.35% | 1.64% | |
| 2021-01-12 | 7.51 | 8.32 | 7.46 | 8.24 | 8.99% | 2.22% | 13.88% | 140,222,600 | 1,130,269,000 | 150% | 8.06 | 4.88% | 7.80 | 3.35% | 7.58 | 2.84% | 7.24 | 2.64% | 1.46% | |
| 2021-01-11 | 7.66 | 7.92 | 7.43 | 7.56 | -1.82% | -1.64% | 7.23% | 138,441,000 | 1,064,015,000 | 153% | 7.69 | 0.42% | 7.55 | 2.55% | 7.37 | 2.60% | 7.05 | 2.31% | 1.25% | |
| 2021-01-08 | 7.42 | 7.96 | 7.38 | 7.70 | 5.91% | 0.60% | 11.74% | 136,559,400 | 1,045,241,000 | 166% | 7.65 | 4.89% | 7.36 | 3.43% | 7.18 | 3.13% | 6.89 | 2.47% | 1.02% | |
| 2021-01-07 | 7.16 | 7.48 | 7.07 | 7.27 | 3.27% | -0.37% | 8.10% | 131,755,700 | 961,451,000 | 176% | 7.30 | 3.21% | 7.12 | 2.76% | 6.97 | 2.59% | 6.73 | 2.13% | 0.73% | |
| 2021-01-06 | 7.10 | 7.25 | 6.94 | 7.04 | 1.59% | -0.42% | 6.91% | 108,948,700 | 770,319,000 | 160% | 7.07 | 2.45% | 6.93 | 2.56% | 6.79 | 2.08% | 6.59 | 1.76% | 0.43% | |
| 2021-01-05 | 6.92 | 7.04 | 6.79 | 6.93 | 0.43% | 0.42% | 7.09% | 86,040,000 | 593,725,000 | 137% | 6.90 | 1.38% | 6.75 | 2.16% | 6.65 | 1.67% | 6.47 | 1.16% | 0.20% | |
| 2021-01-04 | 6.49 | 7.05 | 6.48 | 6.90 | 7.48% | 1.37% | 7.86% | 114,481,500 | 779,332,000 | 194% | 6.81 | 5.81% | 6.61 | 2.70% | 6.54 | 2.46% | 6.40 | 1.38% | 0.04% | |
| 2020-12-31 | 6.42 | 6.56 | 6.36 | 6.42 | 0.78% | -0.20% | 1.74% | 59,469,000 | 382,564,000 | 111% | 6.43 | 0.86% | 6.44 | 0.17% | 6.39 | 0.79% | 6.31 | 0.19% | -0.12% | |
| 2020-12-30 | 6.39 | 6.47 | 6.30 | 6.37 | -0.47% | -0.13% | 1.14% | 51,754,100 | 330,089,000 | 99% | 6.38 | -1.59% | 6.43 | 0.82% | 6.34 | 0.48% | 6.30 | 0.05% | -0.22% | |
| 2020-12-29 | 6.58 | 6.65 | 6.37 | 6.40 | -1.08% | -1.25% | 1.67% | 72,369,000 | 469,008,000 | 143% | 6.48 | 1.19% | 6.37 | 1.72% | 6.31 | 1.25% | 6.30 | 0.54% | -0.32% | |
| 2020-12-28 | 6.31 | 6.50 | 6.28 | 6.47 | 2.54% | 1.01% | 3.34% | 81,161,800 | 519,849,000 | 169% | 6.41 | 2.97% | 6.27 | 1.57% | 6.23 | 0.88% | 6.26 | 0.56% | -0.47% | |
| 2020-12-25 | 6.12 | 6.34 | 6.07 | 6.31 | 5.87% | 1.45% | 1.35% | 67,328,600 | 418,751,000 | 149% | 6.22 | 3.19% | 6.17 | 0.70% | 6.17 | -0.32% | 6.23 | -0.06% | -0.63% | |
| 2020-12-24 | 6.14 | 6.15 | 5.94 | 5.96 | -2.93% | -1.13% | -4.33% | 34,821,100 | 209,896,000 | 78% | 6.03 | -2.71% | 6.13 | -0.99% | 6.19 | -0.86% | 6.23 | -0.38% | -0.69% | |
| 2020-12-23 | 6.14 | 6.32 | 6.11 | 6.14 | 2.16% | -0.90% | -1.82% | 50,369,300 | 312,094,000 | 112% | 6.20 | 1.24% | 6.19 | -0.82% | 6.25 | -0.53% | 6.25 | -0.87% | -0.74% | |
| 2020-12-22 | 6.24 | 6.25 | 5.99 | 6.01 | -4.30% | -1.80% | -4.74% | 49,887,900 | 305,310,000 | 99% | 6.12 | -2.10% | 6.24 | -1.36% | 6.28 | -0.44% | 6.31 | -0.55% | -0.78% | |
| 2020-12-21 | 6.35 | 6.35 | 6.13 | 6.28 | -1.26% | 0.46% | -1.01% | 43,936,000 | 274,625,000 | 90% | 6.25 | -2.31% | 6.32 | -0.55% | 6.31 | 0.29% | 6.34 | -0.47% | -0.84% |  |
| 2020-12-18 | 6.38 | 6.48 | 6.35 | 6.36 | -0.63% | -0.61% | -0.22% | 32,498,700 | 207,965,000 | 69% | 6.40 | 0.93% | 6.36 | 0.86% | 6.29 | 0.38% | 6.37 | -0.24% | -0.76% | |
| 2020-12-17 | 6.33 | 6.42 | 6.20 | 6.40 | 1.75% | 0.95% | 0.17% | 40,184,300 | 254,782,000 | 82% | 6.34 | -0.08% | 6.30 | 0.90% | 6.27 | 0.10% | 6.39 | -0.73% | -0.67% | |
| 2020-12-16 | 6.26 | 6.45 | 6.25 | 6.29 | 0.64% | -0.87% | -2.27% | 46,118,100 | 292,613,000 | 86% | 6.35 | 1.86% | 6.25 | 0.53% | 6.26 | -1.12% | 6.44 | -0.99% | -0.56% | |
| 2020-12-15 | 6.21 | 6.36 | 6.10 | 6.25 | 0.64% | 0.34% | -3.85% | 43,742,700 | 272,460,000 | 76% | 6.23 | 1.19% | 6.22 | -0.43% | 6.33 | -0.64% | 6.50 | -0.92% | -0.37% | |
| 2020-12-14 | 6.22 | 6.25 | 6.05 | 6.21 | 0.16% | 0.88% | -5.34% | 40,067,400 | 246,673,000 | 67% | 6.16 | -1.54% | 6.24 | -2.35% | 6.37 | -1.01% | 6.56 | -1.10% | -0.18% | |
| 2020-12-11 | 6.31 | 6.39 | 6.14 | 6.20 | -1.90% | -0.83% | -6.53% | 48,075,800 | 300,549,000 | 76% | 6.25 | -0.81% | 6.39 | -0.93% | 6.44 | -0.85% | 6.63 | -0.69% | 0.04% | |
| 2020-12-10 | 6.34 | 6.40 | 6.22 | 6.32 | 0.64% | 0.27% | -5.38% | 49,159,600 | 309,831,000 | 72% | 6.30 | -3.20% | 6.45 | -1.16% | 6.49 | -1.16% | 6.68 | -0.89% | 0.19% | |
| 2020-12-09 | 6.57 | 6.74 | 6.28 | 6.28 | -2.64% | -3.55% | -6.81% | 92,987,500 | 605,439,000 | 135% | 6.51 | 0.19% | 6.53 | -0.38% | 6.57 | -1.53% | 6.74 | -1.25% | 0.40% | |
| 2020-12-08 | 6.57 | 6.61 | 6.44 | 6.45 | -1.68% | -0.75% | -5.48% | 39,109,300 | 254,168,000 | 53% | 6.50 | -1.53% | 6.55 | -0.97% | 6.67 | -0.97% | 6.82 | -1.17% | 0.72% | |
| 2020-12-07 | 6.64 | 6.72 | 6.49 | 6.56 | 0.00% | -0.61% | -5.00% | 37,559,100 | 247,896,000 | 42% | 6.60 | 0.61% | 6.62 | -1.50% | 6.74 | -0.88% | 6.91 | 0.39% | 1.21% | | |
|
