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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-01 | 4.83 | 4.91 | 4.82 | 4.91 | 2.08% | 0.70% | 1.64% | 16,744,700 | 81,643,000 | 146% | 4.88 | 0.91% | 4.85 | 0.60% | 4.84 | 0.35% | 4.83 | -0.17% | -0.25% |  |
| 2020-05-29 | 4.83 | 4.87 | 4.80 | 4.81 | -0.41% | -0.46% | -0.60% | 9,483,700 | 45,826,000 | 80% | 4.83 | 0.15% | 4.82 | 0.08% | 4.82 | 0.29% | 4.84 | -0.35% | -0.22% | |
| 2020-05-28 | 4.82 | 4.85 | 4.79 | 4.83 | 0.84% | 0.10% | -0.54% | 9,655,400 | 46,589,000 | 74% | 4.83 | 0.35% | 4.82 | 0.06% | 4.81 | 0.27% | 4.86 | -0.66% | -0.13% | |
| 2020-05-27 | 4.82 | 4.83 | 4.78 | 4.79 | -0.83% | -0.37% | -2.00% | 8,320,300 | 40,001,000 | 56% | 4.81 | -0.23% | 4.82 | 0.29% | 4.79 | -0.17% | 4.89 | -0.20% | -0.02% | |
| 2020-05-26 | 4.81 | 4.85 | 4.80 | 4.83 | 0.21% | 0.23% | -1.39% | 9,618,400 | 46,354,000 | 62% | 4.82 | 0.04% | 4.80 | 0.36% | 4.80 | -0.48% | 4.90 | -0.53% | 0.02% | |
| 2020-05-25 | 4.77 | 4.86 | 4.77 | 4.82 | 0.63% | 0.06% | -2.11% | 8,374,600 | 40,339,000 | 48% | 4.82 | 0.88% | 4.78 | -0.23% | 4.83 | -0.52% | 4.92 | -0.12% | 0.10% | |
| 2020-05-22 | 4.77 | 4.83 | 4.73 | 4.79 | 0.84% | 0.31% | -2.84% | 12,212,100 | 58,311,000 | 68% | 4.78 | 0.08% | 4.80 | -0.95% | 4.85 | -0.74% | 4.93 | -0.26% | 0.11% |  |
| 2020-05-21 | 4.84 | 4.84 | 4.73 | 4.75 | -1.25% | -0.44% | -3.90% | 13,443,300 | 64,133,000 | 73% | 4.77 | -1.41% | 4.84 | -1.06% | 4.89 | -1.11% | 4.94 | -0.24% | 0.07% | |
| 2020-05-20 | 4.90 | 4.92 | 4.80 | 4.81 | -2.04% | -0.60% | -2.93% | 13,101,100 | 63,396,000 | 70% | 4.84 | -1.45% | 4.89 | -0.67% | 4.94 | -0.28% | 4.96 | -0.08% | 0.04% | |
| 2020-05-19 | 4.97 | 4.97 | 4.88 | 4.91 | -0.41% | 0.00% | -0.99% | 14,160,600 | 69,533,000 | 76% | 4.91 | -0.16% | 4.93 | -0.83% | 4.96 | -0.52% | 4.96 | 0.10% | -0.01% | |
| 2020-05-18 | 4.92 | 5.03 | 4.85 | 4.93 | 0.00% | 0.24% | -0.48% | 18,726,800 | 92,097,000 | 96% | 4.92 | -0.53% | 4.97 | -0.20% | 4.98 | -0.10% | 4.95 | 0.16% | -0.09% | |
| 2020-05-15 | 4.99 | 4.99 | 4.92 | 4.93 | -1.99% | -0.28% | -0.32% | 20,579,200 | 101,744,000 | 110% | 4.94 | -1.51% | 4.98 | -0.64% | 4.99 | -0.08% | 4.95 | 0.51% | -0.20% | |
| 2020-05-14 | 4.93 | 5.15 | 4.88 | 5.03 | 1.62% | 0.20% | 2.21% | 26,653,700 | 133,806,000 | 144% | 5.02 | 1.54% | 5.01 | 0.48% | 4.99 | 0.40% | 4.92 | 0.49% | -0.34% | |
| 2020-05-13 | 4.97 | 4.99 | 4.91 | 4.95 | -1.79% | 0.12% | 1.08% | 14,810,600 | 73,223,000 | 82% | 4.94 | -1.79% | 4.99 | -0.04% | 4.97 | 0.14% | 4.90 | 0.14% | -0.45% | |
| 2020-05-12 | 4.94 | 5.15 | 4.94 | 5.04 | 2.86% | 0.12% | 3.07% | 26,379,200 | 132,803,000 | 147% | 5.03 | 2.01% | 4.99 | 0.93% | 4.96 | 0.87% | 4.89 | 0.31% | -0.53% | |
| 2020-05-11 | 4.98 | 4.99 | 4.89 | 4.90 | -1.41% | -0.71% | 0.51% | 13,331,400 | 65,785,000 | 74% | 4.94 | -0.36% | 4.94 | 0.18% | 4.92 | 0.45% | 4.88 | -0.06% | -0.59% | |
| 2020-05-08 | 4.94 | 5.00 | 4.91 | 4.97 | 0.61% | 0.34% | 1.89% | 16,270,300 | 80,588,000 | 84% | 4.95 | 0.39% | 4.93 | 0.51% | 4.90 | 1.03% | 4.88 | -0.63% | -0.60% | |
| 2020-05-07 | 4.93 | 4.97 | 4.87 | 4.94 | 0.20% | 0.12% | 0.63% | 16,247,100 | 80,170,000 | 73% | 4.93 | 0.47% | 4.91 | 0.78% | 4.85 | 0.39% | 4.91 | -0.51% | -0.52% | |
| 2020-05-06 | 4.85 | 4.95 | 4.84 | 4.93 | 0.41% | 0.39% | -0.08% | 17,212,400 | 84,529,000 | 73% | 4.91 | 0.53% | 4.87 | 1.33% | 4.83 | 0.15% | 4.93 | -0.64% | -0.42% | |
| 2020-04-30 | 4.80 | 4.95 | 4.80 | 4.91 | 2.72% | 0.51% | -1.13% | 22,443,300 | 109,636,000 | 92% | 4.89 | 2.22% | 4.81 | 0.50% | 4.82 | -0.23% | 4.97 | -0.68% | -0.30% | |
| 2020-04-29 | 4.72 | 4.82 | 4.71 | 4.78 | 0.63% | 0.02% | -4.40% | 11,809,300 | 56,437,000 | 47% | 4.78 | 0.80% | 4.78 | -0.52% | 4.83 | -0.60% | 5.00 | -0.87% | -0.15% | |
| 2020-04-28 | 4.83 | 4.83 | 4.63 | 4.75 | -1.04% | 0.19% | -5.83% | 23,221,900 | 110,099,000 | 83% | 4.74 | -1.82% | 4.81 | -1.52% | 4.86 | -1.80% | 5.04 | -0.92% | 0.05% | |
| 2020-04-27 | 4.84 | 4.87 | 4.79 | 4.80 | -1.03% | -0.60% | -5.72% | 20,243,100 | 97,750,000 | 72% | 4.83 | -0.80% | 4.88 | -0.67% | 4.95 | -1.12% | 5.09 | -0.63% | 0.22% | |
| 2020-04-24 | 4.93 | 4.94 | 4.83 | 4.85 | -1.62% | -0.37% | -5.33% | 17,332,000 | 84,369,000 | 60% | 4.87 | -1.34% | 4.91 | -1.60% | 5.01 | -1.07% | 5.12 | -0.62% | 0.35% | |
| 2020-04-23 | 4.95 | 4.98 | 4.89 | 4.93 | -0.20% | -0.08% | -4.36% | 22,803,800 | 112,507,000 | 73% | 4.93 | 0.20% | 4.99 | -1.11% | 5.06 | -0.96% | 5.16 | -0.33% | 0.52% | |
| 2020-04-22 | 4.96 | 4.98 | 4.90 | 4.94 | -1.40% | 0.32% | -4.49% | 28,535,100 | 140,509,000 | 87% | 4.92 | -2.86% | 5.05 | -1.69% | 5.11 | -1.39% | 5.17 | -0.17% | 0.65% | |
| 2020-04-21 | 5.20 | 5.28 | 4.98 | 5.01 | -2.53% | -1.16% | -3.30% | 43,556,000 | 220,770,000 | 133% | 5.07 | -1.65% | 5.14 | -1.40% | 5.18 | -0.90% | 5.18 | 0.19% | 0.76% | |
| 2020-04-20 | 5.20 | 5.23 | 5.08 | 5.14 | -1.34% | -0.27% | -0.60% | 25,314,100 | 130,476,000 | 78% | 5.15 | -1.74% | 5.21 | -0.84% | 5.23 | -0.25% | 5.17 | 0.45% | 0.86% | |
| 2020-04-17 | 5.26 | 5.31 | 5.18 | 5.21 | -0.95% | -0.67% | 1.20% | 22,635,600 | 118,714,000 | 68% | 5.25 | 0.25% | 5.25 | 0.13% | 5.24 | -0.02% | 5.15 | 0.61% | 0.94% | |
| 2020-04-16 | 5.19 | 5.28 | 5.15 | 5.26 | 0.00% | 0.54% | 2.79% | 24,436,100 | 127,845,000 | 73% | 5.23 | -0.82% | 5.25 | 0.02% | 5.24 | 0.33% | 5.12 | 0.79% | 0.98% | | |
|
