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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-06-04 | 2.99 | 3.00 | 2.97 | 2.98 | -0.33% | -0.03% | 0.74% | 19,893,400 | 59,295,000 | 88% | 2.98 | -0.63% | 2.99 | 0.44% | 2.96 | 0.14% | 2.96 | 0.03% | -0.22% |  |
| 2020-06-03 | 2.98 | 3.02 | 2.97 | 2.99 | 0.67% | -0.33% | 1.12% | 34,107,900 | 102,328,000 | 152% | 3.00 | 1.08% | 2.97 | 0.92% | 2.96 | 0.41% | 2.96 | 0.17% | -0.23% | |
| 2020-06-02 | 2.96 | 2.98 | 2.95 | 2.97 | 0.34% | 0.07% | 0.61% | 22,821,700 | 67,734,000 | 107% | 2.97 | 0.68% | 2.95 | 0.20% | 2.95 | 0.17% | 2.95 | -0.10% | -0.25% |  |
| 2020-06-01 | 2.93 | 2.97 | 2.92 | 2.96 | 1.72% | 0.41% | 0.17% | 33,886,800 | 99,914,000 | 161% | 2.95 | 0.75% | 2.94 | 0.00% | 2.94 | 0.10% | 2.96 | -0.20% | -0.24% | |
| 2020-05-29 | 2.94 | 2.95 | 2.91 | 2.91 | -1.36% | -0.55% | -1.72% | 29,072,600 | 85,063,000 | 142% | 2.93 | -0.81% | 2.94 | -0.34% | 2.94 | -0.24% | 2.96 | -0.34% | -0.22% | |
| 2020-05-28 | 2.96 | 2.97 | 2.93 | 2.95 | 0.00% | 0.00% | -0.71% | 16,759,900 | 49,434,000 | 85% | 2.95 | -0.17% | 2.95 | 0.14% | 2.95 | -0.17% | 2.97 | -0.20% | -0.17% | |
| 2020-05-27 | 2.95 | 2.97 | 2.95 | 2.95 | 0.00% | -0.17% | -0.91% | 16,728,400 | 49,437,000 | 83% | 2.96 | 0.31% | 2.95 | 0.07% | 2.95 | -0.20% | 2.98 | -0.34% | -0.15% | |
| 2020-05-26 | 2.93 | 2.96 | 2.93 | 2.95 | 0.68% | 0.14% | -1.24% | 15,683,800 | 46,207,000 | 70% | 2.95 | 0.38% | 2.94 | -0.31% | 2.96 | -0.37% | 2.99 | -0.80% | -0.12% | |
| 2020-05-25 | 2.95 | 2.95 | 2.92 | 2.93 | -0.68% | -0.17% | -2.69% | 13,026,700 | 38,232,000 | 49% | 2.94 | -0.44% | 2.95 | -0.44% | 2.97 | -0.30% | 3.01 | -0.27% | 0.00% | |
| 2020-05-22 | 2.97 | 2.97 | 2.93 | 2.95 | -0.67% | 0.07% | -2.29% | 23,660,600 | 69,751,000 | 81% | 2.95 | -0.71% | 2.97 | -0.60% | 2.98 | -0.40% | 3.02 | -0.20% | 0.04% | |
| 2020-05-21 | 2.98 | 2.99 | 2.95 | 2.97 | -0.67% | 0.03% | -1.82% | 21,407,200 | 63,565,000 | 74% | 2.97 | -0.47% | 2.98 | -0.27% | 2.99 | -0.30% | 3.03 | -0.07% | 0.06% | |
| 2020-05-20 | 3.00 | 3.00 | 2.97 | 2.99 | -0.33% | 0.23% | -1.22% | 20,995,700 | 62,621,000 | 74% | 2.98 | -0.67% | 2.99 | -0.27% | 3.00 | -0.33% | 3.03 | -0.03% | 0.05% | |
| 2020-05-19 | 3.00 | 3.02 | 2.99 | 3.00 | 0.00% | -0.10% | -0.92% | 18,610,400 | 55,878,000 | 65% | 3.00 | 0.37% | 3.00 | -0.07% | 3.01 | -0.92% | 3.03 | 0.03% | 0.03% | |
| 2020-05-18 | 3.00 | 3.01 | 2.98 | 3.00 | -0.33% | 0.27% | -0.89% | 25,257,200 | 75,557,000 | 82% | 2.99 | -0.50% | 3.00 | -0.46% | 3.04 | -0.26% | 3.03 | -0.03% | 0.01% | |
| 2020-05-15 | 3.01 | 3.02 | 3.00 | 3.01 | 0.00% | 0.10% | -0.59% | 21,472,000 | 64,563,000 | 70% | 3.01 | -0.10% | 3.02 | -1.21% | 3.05 | -0.03% | 3.03 | 0.17% | -0.01% | |
| 2020-05-14 | 3.01 | 3.03 | 3.00 | 3.01 | -0.66% | 0.00% | -0.43% | 22,513,800 | 67,767,000 | 68% | 3.01 | -0.53% | 3.05 | -0.16% | 3.05 | 0.00% | 3.02 | 0.00% | -0.08% | |
| 2020-05-13 | 3.06 | 3.06 | 3.01 | 3.03 | -1.30% | 0.13% | 0.23% | 35,297,800 | 106,824,000 | 109% | 3.03 | -2.01% | 3.06 | 0.00% | 3.05 | 0.10% | 3.02 | 0.00% | -0.09% | |
| 2020-05-12 | 3.06 | 3.13 | 3.06 | 3.07 | 0.99% | -0.58% | 1.55% | 54,648,100 | 168,737,000 | 179% | 3.09 | 1.41% | 3.06 | 1.06% | 3.04 | 0.90% | 3.02 | 0.43% | -0.12% | |
| 2020-05-11 | 3.02 | 3.07 | 3.01 | 3.04 | 1.00% | -0.16% | 1.00% | 38,037,600 | 115,841,000 | 138% | 3.05 | 1.10% | 3.03 | 0.67% | 3.02 | 0.33% | 3.01 | 0.10% | -0.24% | |
| 2020-05-08 | 3.00 | 3.02 | 3.00 | 3.01 | 0.00% | -0.07% | 0.10% | 23,715,400 | 71,426,000 | 90% | 3.01 | 0.27% | 3.01 | 0.07% | 3.01 | 0.30% | 3.01 | -0.03% | -0.25% |  |
| 2020-05-07 | 3.00 | 3.02 | 2.99 | 3.01 | 0.00% | 0.20% | 0.07% | 18,368,200 | 55,182,000 | 69% | 3.00 | 0.10% | 3.00 | 0.00% | 3.00 | -0.07% | 3.01 | -0.13% | -0.25% | |
| 2020-05-06 | 2.99 | 3.02 | 2.98 | 3.01 | -0.33% | 0.30% | -0.07% | 25,267,700 | 75,830,000 | 92% | 3.00 | -0.17% | 3.00 | 0.30% | 3.00 | -0.07% | 3.01 | -0.20% | -0.24% | |
| 2020-04-30 | 3.00 | 3.04 | 2.97 | 3.02 | 0.33% | 0.47% | 0.07% | 36,600,200 | 110,021,000 | 134% | 3.01 | 0.03% | 3.00 | 0.00% | 3.00 | -0.10% | 3.02 | -0.17% | -0.21% | |
| 2020-04-29 | 3.01 | 3.02 | 2.99 | 3.01 | -0.66% | 0.17% | -0.43% | 24,927,900 | 74,909,000 | 96% | 3.01 | 0.81% | 3.00 | -0.10% | 3.00 | -0.13% | 3.02 | -0.23% | -0.19% | |
| 2020-04-28 | 3.01 | 3.03 | 2.93 | 3.03 | 0.00% | 1.64% | 0.00% | 46,547,600 | 138,762,000 | 176% | 2.98 | -1.13% | 3.00 | -0.76% | 3.01 | -0.53% | 3.03 | -0.56% | -0.16% | |
| 2020-04-27 | 3.02 | 3.03 | 3.00 | 3.03 | 0.00% | 0.50% | -0.56% | 20,684,600 | 62,355,000 | 82% | 3.02 | -0.03% | 3.02 | -0.13% | 3.02 | -0.17% | 3.05 | -0.10% | -0.07% | |
| 2020-04-24 | 3.04 | 3.04 | 3.00 | 3.03 | -0.33% | 0.46% | -0.66% | 23,061,300 | 69,564,000 | 90% | 3.02 | -0.50% | 3.03 | -0.13% | 3.03 | -0.33% | 3.05 | -0.36% | -0.06% | |
| 2020-04-23 | 3.04 | 3.05 | 3.02 | 3.04 | 0.00% | 0.30% | -0.69% | 20,843,700 | 63,180,000 | 75% | 3.03 | 0.03% | 3.03 | -0.13% | 3.04 | -0.16% | 3.06 | -0.68% | -0.01% | |
| 2020-04-22 | 3.02 | 3.05 | 3.00 | 3.04 | 0.00% | 0.33% | -1.36% | 21,267,200 | 64,433,000 | 62% | 3.03 | 0.13% | 3.03 | -0.36% | 3.04 | -0.26% | 3.08 | -0.07% | 0.09% | |
| 2020-04-21 | 3.04 | 3.05 | 3.01 | 3.04 | 0.00% | 0.46% | -1.43% | 24,721,400 | 74,815,000 | 69% | 3.03 | -0.53% | 3.04 | -0.33% | 3.05 | -0.42% | 3.08 | -0.03% | 0.09% | | |
|
