山鹰纸业( 600567.SH 上证) | 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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-17 | 3.55 | 3.55 | 3.43 | 3.44 | -3.10% | -1.04% | -0.49% | 33,005,500 | 114,729,000 | 75% | 3.48 | -2.03% | 3.54 | -0.20% | 3.52 | 0.03% | 3.46 | -0.29% | -1.02% |  |
| 2019-05-16 | 3.56 | 3.58 | 3.53 | 3.55 | -0.28% | 0.06% | 2.39% | 25,775,000 | 91,438,000 | 59% | 3.55 | -0.64% | 3.54 | 0.57% | 3.52 | 0.66% | 3.47 | -0.35% | -1.06% | |
| 2019-05-15 | 3.48 | 3.66 | 3.48 | 3.56 | 2.59% | -0.31% | 2.33% | 46,066,600 | 164,522,000 | 100% | 3.57 | 2.32% | 3.52 | 0.95% | 3.49 | 1.22% | 3.48 | -0.40% | -1.20% | |
| 2019-05-14 | 3.47 | 3.52 | 3.46 | 3.47 | -1.70% | -0.57% | -0.66% | 26,052,400 | 90,913,000 | 54% | 3.49 | 0.03% | 3.49 | 0.52% | 3.45 | 0.52% | 3.49 | -1.10% | -1.24% | |
| 2019-05-13 | 3.47 | 3.57 | 3.43 | 3.53 | 0.57% | 1.18% | -0.06% | 39,519,800 | 137,893,000 | 75% | 3.49 | -0.09% | 3.47 | 1.05% | 3.43 | 0.44% | 3.53 | -0.87% | -1.23% | |
| 2019-05-10 | 3.48 | 3.53 | 3.38 | 3.51 | 1.45% | 0.52% | -1.49% | 58,138,500 | 203,004,000 | 108% | 3.49 | 1.42% | 3.44 | 1.18% | 3.42 | -0.26% | 3.56 | -0.92% | -1.24% | |
| 2019-05-09 | 3.38 | 3.54 | 3.34 | 3.46 | 2.67% | 0.49% | -3.78% | 61,503,200 | 211,725,000 | 115% | 3.44 | 2.93% | 3.40 | 0.44% | 3.43 | -1.04% | 3.60 | -1.48% | -1.25% | |
| 2019-05-08 | 3.30 | 3.40 | 3.27 | 3.37 | -0.59% | 0.75% | -7.67% | 39,598,100 | 132,473,000 | 71% | 3.35 | -0.89% | 3.38 | -1.83% | 3.46 | -1.87% | 3.65 | -1.33% | -1.24% | |
| 2019-05-07 | 3.40 | 3.41 | 3.33 | 3.39 | 0.59% | 0.44% | -8.35% | 41,672,100 | 140,649,000 | 73% | 3.38 | -0.85% | 3.44 | -2.08% | 3.53 | -2.41% | 3.70 | -1.33% | -1.19% | |
| 2019-05-06 | 3.50 | 3.50 | 3.32 | 3.37 | -6.13% | -1.00% | -10.11% | 69,235,700 | 235,706,000 | 119% | 3.40 | -5.50% | 3.52 | -3.38% | 3.62 | -2.69% | 3.75 | -2.12% | -1.06% | |
| 2019-04-30 | 3.56 | 3.64 | 3.56 | 3.59 | 0.84% | -0.33% | -6.27% | 35,371,500 | 127,419,000 | 60% | 3.60 | -0.08% | 3.64 | -1.83% | 3.72 | -0.99% | 3.83 | -0.70% | -0.86% | |
| 2019-04-29 | 3.71 | 3.72 | 3.54 | 3.56 | -3.78% | -1.25% | -7.70% | 54,223,300 | 195,457,000 | 86% | 3.61 | -2.73% | 3.71 | -1.88% | 3.75 | -1.63% | 3.86 | -1.71% | -0.80% | |
| 2019-04-26 | 3.70 | 3.75 | 3.68 | 3.70 | -0.54% | -0.16% | -5.71% | 49,125,000 | 182,066,000 | 62% | 3.71 | -2.29% | 3.78 | -1.05% | 3.82 | -1.01% | 3.92 | -0.81% | -0.65% | |
| 2019-04-25 | 3.87 | 3.87 | 3.71 | 3.72 | -4.37% | -1.92% | -5.97% | 66,271,900 | 251,344,000 | 85% | 3.79 | -1.07% | 3.82 | -1.06% | 3.86 | -0.93% | 3.96 | -1.03% | -0.54% | |
| 2019-04-24 | 3.84 | 3.90 | 3.78 | 3.89 | 1.57% | 1.46% | -2.68% | 47,863,000 | 183,510,000 | 60% | 3.83 | -0.21% | 3.86 | -0.75% | 3.89 | -0.92% | 4.00 | -1.02% | -0.41% | |
| 2019-04-23 | 3.88 | 3.88 | 3.81 | 3.83 | -1.29% | -0.31% | -5.15% | 46,550,700 | 178,835,000 | 55% | 3.84 | -1.36% | 3.89 | -0.84% | 3.93 | -0.33% | 4.04 | -1.01% | -0.25% | |
| 2019-04-22 | 3.92 | 3.92 | 3.87 | 3.88 | -1.52% | -0.39% | -4.88% | 60,380,000 | 235,173,000 | 68% | 3.90 | -0.79% | 3.92 | -0.94% | 3.94 | -1.15% | 4.08 | -1.40% | -0.08% | |
| 2019-04-19 | 3.94 | 3.96 | 3.90 | 3.94 | 0.00% | 0.36% | -4.76% | 47,842,300 | 187,829,000 | 47% | 3.93 | -0.61% | 3.96 | 0.08% | 3.99 | -0.67% | 4.14 | -0.77% | 0.19% | |
| 2019-04-18 | 3.98 | 3.99 | 3.93 | 3.94 | -1.50% | -0.25% | -5.49% | 51,432,400 | 203,183,000 | 43% | 3.95 | -0.80% | 3.96 | -1.08% | 4.01 | -0.94% | 4.17 | 0.00% | 0.41% | |
| 2019-04-17 | 3.99 | 4.05 | 3.94 | 4.00 | 0.25% | 0.45% | -4.05% | 87,162,800 | 347,114,000 | 70% | 3.98 | 1.32% | 4.00 | -0.79% | 4.05 | -1.27% | 4.17 | -0.12% | 0.44% | |
| 2019-04-16 | 3.93 | 3.99 | 3.88 | 3.99 | 0.76% | 1.53% | -4.41% | 76,299,500 | 299,854,000 | 60% | 3.93 | -2.53% | 4.03 | -1.59% | 4.10 | -1.47% | 4.17 | -0.10% | 0.42% | |
| 2019-04-15 | 4.13 | 4.14 | 3.95 | 3.96 | -5.04% | -1.79% | -5.22% | 204,904,400 | 826,265,000 | 161% | 4.03 | -3.17% | 4.10 | -3.10% | 4.16 | -2.69% | 4.18 | -0.26% | 0.45% | |
| 2019-04-12 | 4.17 | 4.20 | 4.13 | 4.17 | 0.24% | 0.14% | -0.45% | 56,173,200 | 233,879,000 | 51% | 4.16 | -1.16% | 4.23 | -0.94% | 4.28 | -0.14% | 4.19 | 0.26% | 0.48% | |
| 2019-04-11 | 4.28 | 4.28 | 4.16 | 4.16 | -3.03% | -1.26% | -0.43% | 77,715,000 | 327,404,000 | 72% | 4.21 | -1.54% | 4.27 | -1.02% | 4.29 | 0.71% | 4.18 | 0.36% | 0.47% | |
| 2019-04-10 | 4.26 | 4.34 | 4.21 | 4.29 | -0.23% | 0.26% | 3.05% | 89,044,700 | 381,034,000 | 87% | 4.28 | -0.47% | 4.31 | 0.28% | 4.26 | 0.66% | 4.16 | 0.56% | 0.42% | |
| 2019-04-09 | 4.38 | 4.39 | 4.25 | 4.30 | -1.83% | 0.02% | 3.86% | 95,685,000 | 411,338,000 | 97% | 4.30 | -0.81% | 4.30 | 1.34% | 4.23 | 0.93% | 4.14 | 0.63% | 0.36% | |
| 2019-04-08 | 4.35 | 4.40 | 4.24 | 4.38 | 2.34% | 1.06% | 6.47% | 177,394,600 | 768,751,000 | 188% | 4.33 | 1.57% | 4.24 | 1.87% | 4.19 | 1.80% | 4.11 | 1.33% | 0.31% | |
| 2019-04-04 | 4.13 | 4.34 | 4.12 | 4.28 | 4.14% | 0.30% | 5.42% | 197,344,100 | 842,081,000 | 235% | 4.27 | 4.74% | 4.16 | 2.56% | 4.11 | 2.29% | 4.06 | 1.42% | 0.20% | |
| 2019-04-03 | 4.01 | 4.11 | 4.00 | 4.11 | 1.73% | 0.88% | 2.67% | 124,746,400 | 508,194,000 | 166% | 4.07 | 0.35% | 4.06 | 1.02% | 4.02 | 0.80% | 4.00 | 0.30% | 0.02% | |
| 2019-04-02 | 4.09 | 4.10 | 4.03 | 4.04 | 0.00% | -0.49% | 1.23% | 88,976,400 | 361,243,000 | 122% | 4.06 | 0.37% | 4.02 | 1.01% | 3.99 | 0.71% | 3.99 | -0.33% | -0.03% | | |
|
