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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-02-24 | 3.38 | 3.46 | 3.27 | 3.39 | 0.30% | 0.59% | 3.89% | 103,956,100 | 350,346,000 | 161% | 3.37 | -0.65% | 3.37 | 0.78% | 3.34 | 1.25% | 3.26 | 1.02% | 0.31% |  |
| 2020-02-21 | 3.38 | 3.45 | 3.36 | 3.38 | -0.59% | -0.35% | 4.64% | 78,739,900 | 267,098,000 | 135% | 3.39 | 0.98% | 3.35 | 1.39% | 3.29 | 1.17% | 3.23 | 1.22% | 0.04% | |
| 2020-02-20 | 3.33 | 3.42 | 3.28 | 3.40 | 3.66% | 1.22% | 6.55% | 103,104,800 | 346,322,000 | 182% | 3.36 | 2.28% | 3.30 | 2.17% | 3.26 | 1.72% | 3.19 | 1.33% | -0.26% | |
| 2020-02-19 | 3.22 | 3.34 | 3.21 | 3.28 | 1.86% | -0.12% | 4.16% | 79,605,400 | 261,416,000 | 149% | 3.28 | 2.18% | 3.23 | 1.51% | 3.20 | 1.30% | 3.15 | 0.96% | -0.61% | |
| 2020-02-18 | 3.24 | 3.25 | 3.18 | 3.22 | -0.92% | 0.19% | 3.24% | 55,050,600 | 176,949,000 | 101% | 3.21 | 0.69% | 3.18 | 0.92% | 3.16 | 0.61% | 3.12 | 1.43% | -0.89% | |
| 2020-02-17 | 3.09 | 3.25 | 3.09 | 3.25 | 4.84% | 1.82% | 5.69% | 89,613,200 | 286,085,000 | 146% | 3.19 | 3.37% | 3.15 | 1.58% | 3.14 | 1.23% | 3.08 | 0.69% | -1.41% | |
| 2020-02-14 | 3.09 | 3.10 | 3.07 | 3.10 | 0.32% | 0.39% | 1.51% | 28,433,100 | 87,811,000 | 50% | 3.09 | -0.58% | 3.10 | -0.39% | 3.10 | 0.29% | 3.05 | -0.72% | -1.57% |  |
| 2020-02-13 | 3.11 | 3.14 | 3.08 | 3.09 | -0.96% | -0.52% | 0.46% | 35,205,900 | 109,349,000 | 61% | 3.11 | -0.19% | 3.12 | 0.35% | 3.09 | 0.00% | 3.08 | -0.81% | -1.54% | |
| 2020-02-12 | 3.10 | 3.13 | 3.09 | 3.12 | 0.00% | 0.26% | 0.61% | 43,488,100 | 135,352,000 | 73% | 3.11 | -0.45% | 3.11 | 0.58% | 3.09 | 0.29% | 3.10 | -0.93% | -1.50% | |
| 2020-02-11 | 3.11 | 3.17 | 3.08 | 3.12 | 0.32% | -0.19% | -0.32% | 47,957,400 | 149,897,000 | 80% | 3.13 | 1.56% | 3.09 | 0.20% | 3.09 | 1.71% | 3.13 | -1.08% | -1.44% | |
| 2020-02-10 | 3.06 | 3.11 | 3.04 | 3.11 | 0.97% | 1.04% | -1.71% | 49,875,200 | 153,534,000 | 81% | 3.08 | 0.42% | 3.08 | 0.10% | 3.03 | 0.23% | 3.16 | -1.68% | -1.37% | |
| 2020-02-07 | 3.10 | 3.11 | 3.03 | 3.08 | -1.28% | 0.49% | -4.29% | 63,975,600 | 196,072,000 | 97% | 3.07 | -1.13% | 3.08 | 2.02% | 3.03 | -1.21% | 3.22 | -1.83% | -1.27% | |
| 2020-02-06 | 3.09 | 3.14 | 3.05 | 3.12 | 0.65% | 0.65% | -4.82% | 63,845,600 | 197,947,000 | 95% | 3.10 | 0.94% | 3.02 | 0.74% | 3.06 | -1.42% | 3.28 | -2.12% | -1.16% | |
| 2020-02-05 | 3.05 | 3.11 | 3.00 | 3.10 | 1.64% | 0.94% | -7.44% | 82,355,100 | 252,890,000 | 115% | 3.07 | 4.39% | 3.00 | -1.71% | 3.11 | -2.23% | 3.35 | -1.90% | -0.97% | |
| 2020-02-04 | 2.80 | 3.10 | 2.80 | 3.05 | 0.99% | 3.67% | -10.66% | 128,401,000 | 377,695,000 | 176% | 2.94 | -2.58% | 3.05 | -8.28% | 3.18 | -6.86% | 3.41 | -3.72% | -0.79% | |
| 2020-02-03 | 3.02 | 3.02 | 3.02 | 3.02 | -9.85% | 0.00% | -14.83% | 21,624,300 | 65,306,000 | 33% | 3.02 | -10.65% | 3.32 | -3.01% | 3.41 | -1.95% | 3.55 | -0.92% | -0.41% | |
| 2020-01-23 | 3.43 | 3.46 | 3.32 | 3.35 | -2.62% | -0.89% | -6.40% | 42,261,900 | 142,840,000 | 65% | 3.38 | -0.76% | 3.43 | -1.58% | 3.48 | -1.33% | 3.58 | -0.39% | -0.32% | |
| 2020-01-22 | 3.45 | 3.46 | 3.33 | 3.44 | -0.86% | 1.00% | -4.26% | 48,747,300 | 166,013,000 | 73% | 3.41 | -2.32% | 3.48 | -1.28% | 3.53 | -1.59% | 3.59 | -0.42% | -0.30% | |
| 2020-01-21 | 3.55 | 3.55 | 3.46 | 3.47 | -2.53% | -0.49% | -3.82% | 45,894,800 | 160,050,000 | 65% | 3.49 | -1.75% | 3.53 | -1.15% | 3.58 | -0.80% | 3.61 | -0.36% | -0.28% | |
| 2020-01-20 | 3.54 | 3.57 | 3.51 | 3.56 | 2.01% | 0.31% | -1.68% | 48,236,300 | 171,197,000 | 70% | 3.55 | 0.48% | 3.57 | -1.22% | 3.61 | -0.36% | 3.62 | -0.39% | -0.22% | |
| 2020-01-17 | 3.60 | 3.60 | 3.47 | 3.49 | -3.06% | -1.19% | -3.99% | 80,103,100 | 282,894,000 | 112% | 3.53 | -2.35% | 3.61 | -1.34% | 3.63 | -0.79% | 3.64 | -0.63% | -0.15% | |
| 2020-01-16 | 3.69 | 3.70 | 3.59 | 3.60 | -3.23% | -0.47% | -1.59% | 69,587,800 | 251,723,000 | 101% | 3.62 | -1.58% | 3.66 | -0.25% | 3.66 | 0.14% | 3.66 | -0.73% | -0.05% | |
| 2020-01-15 | 3.67 | 3.74 | 3.60 | 3.72 | 1.64% | 1.22% | 0.95% | 88,305,000 | 324,565,000 | 125% | 3.68 | -0.30% | 3.67 | 0.22% | 3.65 | 0.55% | 3.69 | -0.22% | 0.14% | |
| 2020-01-14 | 3.66 | 3.73 | 3.64 | 3.66 | -0.27% | -0.71% | -0.89% | 52,423,700 | 193,224,000 | 78% | 3.69 | 1.35% | 3.66 | 0.85% | 3.63 | 0.00% | 3.69 | -0.16% | 0.28% | |
| 2020-01-13 | 3.70 | 3.70 | 3.59 | 3.67 | -0.81% | 0.91% | -0.78% | 54,078,500 | 196,709,000 | 71% | 3.64 | -0.60% | 3.63 | 0.36% | 3.63 | -0.41% | 3.70 | 0.11% | 0.44% | |
| 2020-01-10 | 3.62 | 3.71 | 3.59 | 3.70 | 2.21% | 1.12% | 0.14% | 78,389,200 | 286,819,000 | 102% | 3.66 | 1.95% | 3.62 | 0.00% | 3.65 | -0.44% | 3.70 | 0.00% | 0.54% | |
| 2020-01-09 | 3.61 | 3.62 | 3.55 | 3.62 | 1.40% | 0.86% | -2.03% | 67,049,900 | 240,613,000 | 89% | 3.59 | -0.28% | 3.62 | -1.15% | 3.66 | -1.53% | 3.70 | -0.22% | 0.60% | |
| 2020-01-08 | 3.68 | 3.69 | 3.55 | 3.57 | -3.25% | -0.81% | -3.59% | 89,495,000 | 322,091,000 | 123% | 3.60 | -2.44% | 3.66 | -1.64% | 3.72 | -1.06% | 3.70 | -0.19% | 0.69% | |
| 2020-01-07 | 3.71 | 3.72 | 3.66 | 3.69 | -0.54% | 0.03% | -0.54% | 46,414,700 | 171,238,000 | 67% | 3.69 | -0.78% | 3.72 | -1.35% | 3.76 | 0.05% | 3.71 | 0.24% | 0.78% | |
| 2020-01-06 | 3.70 | 3.76 | 3.68 | 3.71 | 0.00% | -0.22% | 0.24% | 63,658,200 | 236,676,000 | 91% | 3.72 | -0.59% | 3.77 | -0.37% | 3.76 | 0.54% | 3.70 | 0.27% | 0.82% | | |
|
