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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 3.33 | 3.35 | 3.26 | 3.33 | -0.30% | 0.60% | -1.62% | 25,432,700 | 84,188,000 | 107% | 3.31 | -0.81% | 3.33 | -0.39% | 3.33 | -0.60% | 3.39 | -0.41% | -0.09% |  |
| 2019-07-12 | 3.34 | 3.35 | 3.32 | 3.34 | 0.00% | 0.09% | -1.74% | 15,152,700 | 50,559,000 | 60% | 3.34 | -0.36% | 3.34 | -0.09% | 3.35 | -0.45% | 3.40 | -0.03% | -0.03% | |
| 2019-07-11 | 3.35 | 3.37 | 3.33 | 3.34 | -0.30% | -0.27% | -1.76% | 17,594,800 | 58,929,000 | 69% | 3.35 | 0.30% | 3.35 | -0.42% | 3.37 | -0.80% | 3.40 | -0.15% | -0.02% | |
| 2019-07-10 | 3.36 | 3.36 | 3.33 | 3.35 | -0.30% | 0.33% | -1.62% | 16,883,200 | 56,370,000 | 65% | 3.34 | -0.27% | 3.36 | -0.68% | 3.40 | -0.29% | 3.41 | -0.12% | 0.00% | |
| 2019-07-09 | 3.35 | 3.37 | 3.34 | 3.36 | 0.30% | 0.36% | -1.44% | 17,038,700 | 57,048,000 | 67% | 3.35 | -0.77% | 3.38 | -1.00% | 3.41 | -0.35% | 3.41 | -0.09% | 0.02% | |
| 2019-07-08 | 3.44 | 3.44 | 3.35 | 3.35 | -2.62% | -0.71% | -1.82% | 34,872,900 | 117,667,000 | 134% | 3.37 | -1.72% | 3.42 | -0.50% | 3.42 | -0.35% | 3.41 | -0.29% | 0.02% | |
| 2019-07-05 | 3.44 | 3.45 | 3.42 | 3.44 | -0.29% | 0.20% | 0.53% | 16,699,700 | 57,334,000 | 67% | 3.43 | -0.41% | 3.43 | 0.00% | 3.43 | 0.23% | 3.42 | -0.15% | 0.07% | |
| 2019-07-04 | 3.41 | 3.48 | 3.41 | 3.45 | 1.17% | 0.09% | 0.67% | 37,524,800 | 129,349,000 | 131% | 3.45 | 1.09% | 3.43 | 0.29% | 3.42 | 0.26% | 3.43 | 0.21% | 0.13% |  |
| 2019-07-03 | 3.44 | 3.44 | 3.40 | 3.41 | -0.87% | 0.00% | -0.29% | 22,231,100 | 75,801,000 | 74% | 3.41 | -0.67% | 3.42 | 0.23% | 3.41 | 0.03% | 3.42 | 0.06% | 0.12% | |
| 2019-07-02 | 3.42 | 3.45 | 3.41 | 3.44 | 0.29% | 0.20% | 0.64% | 27,039,400 | 92,829,000 | 89% | 3.43 | 0.29% | 3.42 | 0.24% | 3.41 | 0.21% | 3.42 | 0.12% | 0.13% | |
| 2019-07-01 | 3.40 | 3.44 | 3.40 | 3.43 | 1.78% | 0.20% | 0.47% | 40,080,500 | 137,195,000 | 139% | 3.42 | 1.54% | 3.41 | 0.44% | 3.41 | -0.15% | 3.41 | 0.15% | 0.12% | |
| 2019-06-28 | 3.40 | 3.41 | 3.36 | 3.37 | -0.88% | -0.03% | -1.14% | 19,195,300 | 64,700,000 | 71% | 3.37 | -1.09% | 3.39 | -0.35% | 3.41 | -0.64% | 3.41 | 0.06% | 0.10% | |
| 2019-06-27 | 3.40 | 3.43 | 3.39 | 3.40 | 0.00% | -0.23% | -0.21% | 19,729,100 | 67,244,000 | 73% | 3.41 | 0.29% | 3.40 | -0.53% | 3.43 | 0.20% | 3.41 | 0.09% | 0.09% | |
| 2019-06-26 | 3.39 | 3.42 | 3.38 | 3.40 | 0.00% | 0.06% | -0.12% | 13,994,200 | 47,558,000 | 52% | 3.40 | -0.15% | 3.42 | -0.52% | 3.43 | 0.09% | 3.40 | 0.00% | 0.08% | |
| 2019-06-25 | 3.45 | 3.45 | 3.37 | 3.40 | -1.73% | -0.09% | -0.12% | 24,491,400 | 83,350,000 | 87% | 3.40 | -1.36% | 3.44 | 0.23% | 3.42 | 0.06% | 3.40 | -0.03% | 0.07% | |
| 2019-06-24 | 3.45 | 3.48 | 3.43 | 3.46 | 0.00% | 0.29% | 1.62% | 27,765,100 | 95,793,000 | 92% | 3.45 | -0.06% | 3.43 | 0.35% | 3.42 | 0.35% | 3.41 | 0.21% | 0.09% | |
| 2019-06-21 | 3.42 | 3.48 | 3.42 | 3.46 | 1.47% | 0.23% | 1.82% | 55,097,000 | 190,200,000 | 191% | 3.45 | 1.59% | 3.42 | 0.89% | 3.41 | 0.86% | 3.40 | 0.47% | 0.06% | |
| 2019-06-20 | 3.38 | 3.42 | 3.36 | 3.41 | 0.89% | 0.35% | 0.83% | 48,234,600 | 163,894,000 | 188% | 3.40 | 0.18% | 3.39 | 0.50% | 3.38 | 0.30% | 3.38 | 0.12% | 0.01% | |
| 2019-06-19 | 3.40 | 3.42 | 3.37 | 3.38 | 0.60% | -0.35% | 0.06% | 26,901,100 | 91,261,000 | 120% | 3.39 | 1.16% | 3.37 | 0.51% | 3.37 | -0.06% | 3.38 | 0.12% | -0.01% | |
| 2019-06-18 | 3.35 | 3.36 | 3.34 | 3.36 | 0.00% | 0.21% | -0.41% | 12,049,800 | 40,402,000 | 55% | 3.35 | -0.06% | 3.36 | -0.18% | 3.37 | -0.44% | 3.37 | -0.03% | -0.04% | |
| 2019-06-17 | 3.36 | 3.37 | 3.34 | 3.36 | -0.30% | 0.15% | -0.44% | 16,370,600 | 54,923,000 | 72% | 3.36 | -0.09% | 3.36 | -0.47% | 3.39 | 0.00% | 3.38 | -0.03% | -0.04% | |
| 2019-06-14 | 3.38 | 3.39 | 3.33 | 3.37 | -0.30% | 0.36% | -0.18% | 25,722,100 | 86,382,000 | 114% | 3.36 | -0.45% | 3.38 | -0.62% | 3.39 | 0.03% | 3.38 | -0.03% | -0.08% | |
| 2019-06-13 | 3.38 | 3.39 | 3.36 | 3.38 | -0.29% | 0.21% | 0.09% | 16,786,800 | 56,625,000 | 77% | 3.37 | -0.79% | 3.40 | 0.09% | 3.39 | 0.00% | 3.38 | -0.03% | -0.14% | |
| 2019-06-12 | 3.42 | 3.43 | 3.38 | 3.39 | -1.45% | -0.29% | 0.36% | 26,850,900 | 91,305,000 | 125% | 3.40 | -0.24% | 3.40 | 0.41% | 3.39 | 0.24% | 3.38 | -0.03% | -0.21% | |
| 2019-06-11 | 3.36 | 3.44 | 3.35 | 3.44 | 2.08% | 0.94% | 1.81% | 47,513,700 | 161,935,000 | 227% | 3.41 | 1.58% | 3.38 | 0.78% | 3.38 | 0.57% | 3.38 | 0.12% | -0.23% | |
| 2019-06-10 | 3.35 | 3.37 | 3.33 | 3.37 | 0.00% | 0.45% | -0.15% | 16,171,200 | 54,248,000 | 87% | 3.36 | 0.30% | 3.36 | 0.00% | 3.36 | -0.09% | 3.38 | -0.09% | -0.26% | |
| 2019-06-06 | 3.36 | 3.37 | 3.32 | 3.37 | 0.00% | 0.75% | -0.24% | 20,982,900 | 70,188,000 | 112% | 3.35 | -0.83% | 3.36 | -0.24% | 3.36 | -0.12% | 3.38 | -0.03% | -0.28% | |
| 2019-06-05 | 3.38 | 3.40 | 3.36 | 3.37 | -0.30% | -0.09% | -0.27% | 14,468,400 | 48,797,000 | 73% | 3.37 | 0.51% | 3.36 | 0.00% | 3.37 | -0.06% | 3.38 | -0.03% | -0.29% | |
| 2019-06-04 | 3.36 | 3.38 | 3.34 | 3.38 | 0.00% | 0.72% | 0.00% | 19,993,600 | 67,098,000 | 98% | 3.36 | -0.30% | 3.36 | -0.09% | 3.37 | -0.44% | 3.38 | -0.21% | -0.26% | |
| 2019-06-03 | 3.36 | 3.40 | 3.35 | 3.38 | 0.00% | 0.42% | -0.21% | 19,493,400 | 65,623,000 | 95% | 3.37 | -0.21% | 3.37 | -0.15% | 3.38 | -0.30% | 3.39 | -0.09% | -0.22% | | |
|
