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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 4.56 | 4.58 | 4.54 | 4.57 | 0.00% | 0.26% | -2.33% | 8,077,200 | 36,812,000 | 66% | 4.56 | -0.15% | 4.56 | -0.33% | 4.60 | -0.43% | 4.68 | -0.30% | -0.10% | |
| 2019-12-05 | 4.56 | 4.58 | 4.54 | 4.57 | 0.22% | 0.11% | -2.62% | 9,158,800 | 41,810,000 | 72% | 4.57 | 0.37% | 4.57 | -0.87% | 4.62 | -0.69% | 4.69 | -0.26% | -0.09% |  |
| 2019-12-04 | 4.56 | 4.57 | 4.53 | 4.56 | -0.44% | 0.26% | -3.08% | 9,515,300 | 43,274,000 | 75% | 4.55 | -0.89% | 4.61 | -0.75% | 4.65 | -0.90% | 4.71 | -0.28% | -0.09% | |
| 2019-12-03 | 4.66 | 4.66 | 4.54 | 4.58 | -2.14% | -0.20% | -2.92% | 17,629,200 | 80,894,000 | 143% | 4.59 | -2.07% | 4.65 | -1.51% | 4.69 | -1.12% | 4.72 | -0.44% | -0.14% |  |
| 2019-12-02 | 4.73 | 4.74 | 4.65 | 4.68 | -1.06% | -0.13% | -1.24% | 13,603,600 | 63,746,000 | 123% | 4.69 | -0.74% | 4.72 | -0.88% | 4.74 | -0.29% | 4.74 | -0.11% | -0.14% | |
| 2019-11-29 | 4.74 | 4.75 | 4.69 | 4.73 | 0.00% | 0.19% | -0.30% | 6,650,700 | 31,400,000 | 65% | 4.72 | -0.84% | 4.76 | -0.25% | 4.76 | 0.00% | 4.74 | 0.02% | -0.16% | |
| 2019-11-28 | 4.78 | 4.80 | 4.71 | 4.73 | -0.84% | -0.65% | -0.27% | 9,341,200 | 44,478,000 | 93% | 4.76 | -0.40% | 4.77 | 0.19% | 4.76 | 0.08% | 4.74 | 0.04% | -0.17% | |
| 2019-11-27 | 4.76 | 4.82 | 4.74 | 4.77 | 0.42% | -0.21% | 0.61% | 11,598,100 | 55,437,000 | 119% | 4.78 | 0.15% | 4.76 | 0.23% | 4.75 | 0.21% | 4.74 | 0.13% | -0.19% | |
| 2019-11-26 | 4.80 | 4.81 | 4.73 | 4.75 | -1.04% | -0.48% | 0.32% | 13,224,200 | 63,113,000 | 140% | 4.77 | 0.55% | 4.75 | 0.25% | 4.74 | 0.23% | 4.74 | 0.19% | -0.23% | |
| 2019-11-25 | 4.69 | 4.80 | 4.68 | 4.80 | 2.13% | 1.12% | 1.57% | 18,882,400 | 89,627,000 | 214% | 4.75 | 0.19% | 4.74 | 0.23% | 4.73 | 0.23% | 4.73 | 0.04% | -0.30% | |
| 2019-11-22 | 4.74 | 4.80 | 4.69 | 4.70 | -1.05% | -0.80% | -0.51% | 12,502,200 | 59,234,000 | 152% | 4.74 | 0.17% | 4.73 | 0.21% | 4.72 | 0.17% | 4.72 | -0.23% | -0.34% | |
| 2019-11-21 | 4.67 | 4.77 | 4.66 | 4.75 | 1.50% | 0.42% | 0.32% | 9,599,700 | 45,404,000 | 122% | 4.73 | 0.38% | 4.72 | 0.23% | 4.71 | -0.04% | 4.74 | -0.30% | -0.31% | |
| 2019-11-20 | 4.72 | 0.00 | 0.00 | 4.68 | -1.06% | -0.68% | -1.45% | 6,861,300 | 32,333,000 | 87% | 4.71 | 0.00% | 4.71 | 0.04% | 4.72 | -0.04% | 4.75 | -0.71% | -0.28% | |
| 2019-11-19 | 4.70 | 4.74 | 4.68 | 4.73 | 0.64% | 0.38% | -1.11% | 6,810,200 | 32,090,000 | 76% | 4.71 | 0.30% | 4.71 | -0.30% | 4.72 | 0.09% | 4.78 | -0.44% | -0.18% | |
| 2019-11-18 | 4.67 | 4.73 | 4.65 | 4.70 | 0.43% | 0.04% | -2.16% | 5,234,100 | 24,590,000 | 54% | 4.70 | -0.17% | 4.72 | -0.11% | 4.71 | -0.25% | 4.80 | -0.31% | -0.12% | |
| 2019-11-15 | 4.77 | 4.77 | 4.68 | 4.68 | -1.47% | -0.55% | -2.88% | 6,683,400 | 31,451,000 | 63% | 4.71 | -0.95% | 4.73 | 0.11% | 4.73 | -0.57% | 4.82 | -0.15% | -0.07% | |
| 2019-11-14 | 4.73 | 4.77 | 4.72 | 4.75 | 0.00% | -0.02% | -1.57% | 6,471,800 | 30,750,000 | 61% | 4.75 | 0.68% | 4.72 | -0.09% | 4.75 | -0.40% | 4.83 | -0.15% | -0.05% | |
| 2019-11-13 | 4.71 | 4.78 | 4.66 | 4.75 | 0.85% | 0.66% | -1.72% | 8,277,600 | 39,063,000 | 74% | 4.72 | 0.58% | 4.72 | -0.84% | 4.77 | -1.06% | 4.83 | -0.25% | -0.03% | |
| 2019-11-12 | 4.68 | 4.72 | 4.67 | 4.71 | 0.43% | 0.38% | -2.79% | 6,930,700 | 32,518,000 | 60% | 4.69 | -1.12% | 4.76 | -0.85% | 4.82 | -0.62% | 4.85 | -0.47% | 0.00% | |
| 2019-11-11 | 4.80 | 4.81 | 4.69 | 4.69 | -2.90% | -1.16% | -3.66% | 12,928,700 | 61,349,000 | 103% | 4.75 | -2.27% | 4.81 | -1.48% | 4.85 | -0.59% | 4.87 | -0.43% | 0.08% | |
| 2019-11-08 | 4.88 | 4.89 | 4.82 | 4.83 | -0.21% | -0.51% | -1.21% | 8,155,400 | 39,593,000 | 61% | 4.86 | 0.23% | 4.88 | -0.23% | 4.88 | 0.12% | 4.89 | 0.06% | 0.14% | |
| 2019-11-07 | 4.84 | 4.88 | 4.82 | 4.84 | -0.41% | -0.08% | -0.94% | 9,142,100 | 44,280,000 | 67% | 4.84 | -1.24% | 4.89 | -0.14% | 4.88 | -0.04% | 4.89 | 0.08% | 0.12% | |
| 2019-11-06 | 4.94 | 4.99 | 4.82 | 4.86 | -1.22% | -0.92% | -0.45% | 17,639,200 | 86,527,000 | 135% | 4.91 | 0.20% | 4.90 | 0.51% | 4.88 | 0.23% | 4.88 | 0.21% | 0.10% | |
| 2019-11-05 | 4.88 | 4.92 | 4.84 | 4.92 | 0.82% | 0.51% | 0.99% | 13,216,800 | 64,698,000 | 111% | 4.90 | 0.33% | 4.87 | 0.31% | 4.87 | -0.31% | 4.87 | 0.19% | 0.08% | |
| 2019-11-04 | 4.83 | 4.92 | 4.79 | 4.88 | 1.24% | 0.02% | 0.35% | 12,726,400 | 62,092,000 | 114% | 4.88 | 1.29% | 4.86 | 0.10% | 4.88 | -0.29% | 4.86 | 0.21% | 0.07% | |
| 2019-11-01 | 4.80 | 4.85 | 4.77 | 4.82 | 0.21% | 0.06% | -0.68% | 8,594,500 | 41,396,000 | 81% | 4.82 | -0.86% | 4.85 | -0.98% | 4.90 | 0.04% | 4.85 | 0.06% | 0.04% | |
| 2019-10-31 | 4.87 | 4.91 | 4.80 | 4.81 | -0.82% | -1.01% | -0.82% | 11,208,900 | 54,459,000 | 106% | 4.86 | -0.21% | 4.90 | -0.41% | 4.89 | 0.14% | 4.85 | 0.04% | 0.03% | |
| 2019-10-30 | 4.86 | 4.91 | 4.84 | 4.85 | -1.02% | -0.39% | 0.04% | 10,477,700 | 51,018,000 | 106% | 4.87 | -1.40% | 4.92 | 0.22% | 4.89 | 0.23% | 4.85 | 0.04% | 0.04% | |
| 2019-10-29 | 4.97 | 4.99 | 4.89 | 4.90 | -1.21% | -0.77% | 1.11% | 17,918,200 | 88,488,000 | 190% | 4.94 | 0.28% | 4.91 | 0.82% | 4.88 | 0.74% | 4.85 | 0.33% | 0.04% | |
| 2019-10-28 | 4.85 | 4.99 | 4.84 | 4.96 | 0.00% | 0.73% | 2.69% | 22,696,600 | 111,751,000 | 268% | 4.92 | 2.37% | 4.87 | 1.91% | 4.84 | 1.62% | 4.83 | 0.23% | 0.01% | | |
|
