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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.29 | 3.30 | 3.25 | 3.29 | 0.30% | 0.49% | 3.30% | 29,398,900 | 96,262,000 | 91% | 3.27 | -0.91% | 3.26 | 0.59% | 3.24 | 0.78% | 3.19 | 0.38% | 0.33% |  |
| 2019-09-11 | 3.24 | 3.37 | 3.23 | 3.28 | 1.86% | -0.73% | 3.37% | 82,714,000 | 273,295,000 | 272% | 3.30 | 3.77% | 3.24 | 2.50% | 3.21 | 2.07% | 3.17 | 1.57% | 0.31% | |
| 2019-09-10 | 3.16 | 3.24 | 3.14 | 3.22 | 1.90% | 1.13% | 3.07% | 47,110,800 | 150,023,000 | 191% | 3.18 | 0.95% | 3.17 | 0.70% | 3.15 | 0.74% | 3.12 | 0.52% | 0.16% | |
| 2019-09-09 | 3.15 | 3.17 | 3.14 | 3.16 | 0.64% | 0.19% | 1.67% | 24,950,300 | 78,697,000 | 114% | 3.15 | 0.61% | 3.14 | 0.58% | 3.12 | 0.48% | 3.11 | 0.42% | 0.12% | |
| 2019-09-06 | 3.14 | 3.16 | 3.12 | 3.14 | 0.32% | 0.16% | 1.45% | 20,739,900 | 65,025,000 | 95% | 3.14 | -0.16% | 3.13 | 0.35% | 3.11 | 0.26% | 3.10 | 0.13% | 0.06% | |
| 2019-09-05 | 3.12 | 3.17 | 3.11 | 3.13 | 0.97% | -0.32% | 1.26% | 46,795,200 | 146,920,000 | 224% | 3.14 | 1.65% | 3.11 | 1.14% | 3.10 | 0.68% | 3.09 | 0.42% | 0.06% | |
| 2019-09-04 | 3.08 | 3.10 | 3.07 | 3.10 | 0.65% | 0.36% | 0.71% | 24,031,700 | 74,227,000 | 135% | 3.09 | 0.33% | 3.08 | 0.16% | 3.08 | 0.00% | 3.08 | -0.03% | 0.02% |  |
| 2019-09-03 | 3.07 | 3.10 | 3.07 | 3.08 | 0.00% | 0.03% | 0.03% | 17,815,500 | 54,849,000 | 107% | 3.08 | 0.29% | 3.07 | -0.07% | 3.08 | -0.10% | 3.08 | -0.10% | 0.02% | |
| 2019-09-02 | 3.05 | 3.09 | 3.03 | 3.08 | 0.65% | 0.33% | -0.06% | 23,519,400 | 72,198,000 | 140% | 3.07 | -0.16% | 3.08 | -0.36% | 3.08 | 0.33% | 3.08 | -0.07% | 0.03% | |
| 2019-08-30 | 3.08 | 3.10 | 3.06 | 3.06 | -0.33% | -0.49% | -0.78% | 14,896,400 | 45,813,000 | 87% | 3.08 | -0.42% | 3.09 | -0.16% | 3.07 | -0.07% | 3.08 | 0.03% | -0.01% | |
| 2019-08-29 | 3.12 | 3.12 | 3.07 | 3.07 | -0.97% | -0.58% | -0.42% | 13,236,100 | 40,874,000 | 78% | 3.09 | -0.26% | 3.09 | 0.75% | 3.08 | -0.03% | 3.08 | 0.16% | -0.07% | |
| 2019-08-28 | 3.09 | 3.11 | 3.07 | 3.10 | 0.32% | 0.13% | 0.71% | 17,109,700 | 52,964,000 | 100% | 3.10 | 0.16% | 3.07 | 0.10% | 3.08 | 0.00% | 3.08 | 0.07% | -0.14% | |
| 2019-08-27 | 3.06 | 3.11 | 3.04 | 3.09 | 0.98% | -0.03% | 0.46% | 18,873,300 | 58,329,000 | 114% | 3.09 | 1.98% | 3.07 | 0.07% | 3.08 | -0.16% | 3.08 | 0.13% | -0.19% | |
| 2019-08-26 | 3.03 | 3.06 | 3.00 | 3.06 | -0.65% | 0.96% | -0.39% | 22,235,300 | 67,386,000 | 139% | 3.03 | -1.94% | 3.06 | -1.03% | 3.08 | -0.45% | 3.07 | -0.16% | -0.26% | |
| 2019-08-23 | 3.11 | 3.11 | 3.08 | 3.08 | -0.65% | -0.36% | 0.10% | 13,352,500 | 41,270,000 | 90% | 3.09 | -0.10% | 3.10 | -0.26% | 3.10 | 0.16% | 3.08 | 0.10% | -0.29% | |
| 2019-08-22 | 3.11 | 3.12 | 3.08 | 3.10 | -0.32% | 0.19% | 0.85% | 13,011,300 | 40,258,000 | 88% | 3.09 | -0.29% | 3.10 | 0.23% | 3.09 | 0.36% | 3.07 | 0.03% | -0.36% | |
| 2019-08-21 | 3.10 | 3.12 | 3.09 | 3.11 | 0.32% | 0.23% | 1.20% | 12,408,500 | 38,502,000 | 85% | 3.10 | -0.26% | 3.10 | 0.36% | 3.08 | 0.13% | 3.07 | 0.00% | -0.40% | |
| 2019-08-20 | 3.10 | 3.14 | 3.09 | 3.10 | 0.00% | -0.35% | 0.88% | 17,978,100 | 55,930,000 | 124% | 3.11 | 0.88% | 3.09 | 0.75% | 3.08 | 0.39% | 3.07 | -0.03% | -0.45% | |
| 2019-08-19 | 3.07 | 3.11 | 3.05 | 3.10 | 1.31% | 0.52% | 0.85% | 26,509,800 | 81,767,000 | 164% | 3.08 | 0.85% | 3.06 | 0.33% | 3.06 | 0.36% | 3.07 | -0.42% | -0.54% | |
| 2019-08-16 | 3.06 | 3.07 | 3.05 | 3.06 | 0.00% | 0.07% | -0.87% | 14,730,800 | 45,040,000 | 90% | 3.06 | 0.89% | 3.05 | 0.10% | 3.05 | -0.03% | 3.09 | -0.55% | -0.56% | |
| 2019-08-15 | 3.03 | 3.06 | 3.00 | 3.06 | 0.00% | 0.96% | -1.42% | 14,941,200 | 45,293,000 | 88% | 3.03 | -1.43% | 3.05 | -0.29% | 3.05 | -0.39% | 3.10 | -0.58% | -0.54% | |
| 2019-08-14 | 3.08 | 3.09 | 3.06 | 3.06 | 0.00% | -0.49% | -1.99% | 11,158,700 | 34,311,000 | 68% | 3.08 | 0.89% | 3.06 | 0.10% | 3.07 | -0.20% | 3.12 | -0.42% | -0.49% | |
| 2019-08-13 | 3.05 | 3.07 | 3.03 | 3.06 | -0.33% | 0.39% | -2.39% | 11,146,300 | 33,979,000 | 67% | 3.05 | -0.23% | 3.06 | -0.36% | 3.07 | -0.42% | 3.14 | -0.60% | -0.46% | |
| 2019-08-12 | 3.04 | 3.08 | 3.04 | 3.07 | 0.33% | 0.49% | -2.66% | 13,042,300 | 39,838,000 | 76% | 3.06 | -0.26% | 3.07 | -0.52% | 3.08 | -0.84% | 3.15 | -0.47% | -0.41% | |
| 2019-08-09 | 3.09 | 3.10 | 3.04 | 3.06 | -0.65% | -0.10% | -3.44% | 12,853,400 | 39,368,000 | 77% | 3.06 | -0.78% | 3.08 | -0.39% | 3.11 | -0.80% | 3.17 | -0.53% | -0.37% | |
| 2019-08-08 | 3.09 | 3.10 | 3.08 | 3.08 | -0.32% | -0.23% | -3.33% | 11,315,200 | 34,926,000 | 68% | 3.09 | -0.45% | 3.10 | -0.87% | 3.14 | -0.63% | 3.19 | -0.44% | -0.33% | |
| 2019-08-07 | 3.12 | 3.13 | 3.08 | 3.09 | -1.28% | -0.35% | -3.44% | 12,112,600 | 37,564,000 | 72% | 3.10 | 0.16% | 3.12 | -0.83% | 3.16 | -0.57% | 3.20 | -0.41% | -0.31% | |
| 2019-08-06 | 3.11 | 3.14 | 3.04 | 3.13 | -1.88% | 1.10% | -2.58% | 33,702,800 | 104,347,000 | 201% | 3.10 | -2.21% | 3.15 | -1.66% | 3.17 | -1.64% | 3.21 | -1.02% | -0.28% | |
| 2019-08-05 | 3.20 | 3.20 | 3.13 | 3.19 | -0.62% | 0.76% | -1.73% | 26,214,800 | 82,984,000 | 188% | 3.17 | -1.52% | 3.20 | -1.27% | 3.23 | -0.95% | 3.25 | -0.61% | -0.20% | |
| 2019-08-02 | 3.23 | 3.23 | 3.20 | 3.21 | 0.00% | -0.16% | -1.71% | 18,783,700 | 60,384,000 | 145% | 3.22 | -1.41% | 3.24 | -0.95% | 3.26 | -0.55% | 3.27 | -0.37% | -0.18% | | |
|
