晨鸣纸业(000488) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-08-16 | 4.67 | 4.74 | 4.66 | 4.67 | -0.03 | -0.64 | 89,364 | 4,200 | 1.70 | 0.54 |
| 2019-08-15 | 4.63 | 4.70 | 4.60 | 4.70 | -0.03 | -0.63 | 98,533 | 4,578 | 2.11 | 0.59 |
| 2019-08-14 | 4.79 | 4.80 | 4.72 | 4.73 | 0.01 | 0.21 | 77,771 | 3,697 | 1.69 | 0.47 |
| 2019-08-13 | 4.82 | 4.84 | 4.71 | 4.72 | -0.14 | -2.88 | 146,350 | 6,955 | 2.67 | 0.88 |
| 2019-08-12 | 4.86 | 4.88 | 4.82 | 4.86 | 0.01 | 0.21 | 85,373 | 4,135 | 1.24 | 0.51 |
| 2019-08-09 | 4.97 | 4.97 | 4.85 | 4.85 | -0.10 | -2.02 | 116,640 | 5,735 | 2.42 | 0.70 |
| 2019-08-08 | 5.16 | 5.22 | 5.15 | 5.19 | 0.02 | 0.39 | 112,939 | 5,854 | 1.35 | 0.68 |
| 2019-08-07 | 5.13 | 5.19 | 5.12 | 5.17 | 0.04 | 0.78 | 74,395 | 3,835 | 1.36 | 0.45 |
| 2019-08-06 | 5.16 | 5.18 | 5.05 | 5.13 | -0.09 | -1.72 | 151,395 | 7,751 | 2.49 | 0.91 |
| 2019-08-05 | 5.22 | 5.28 | 5.19 | 5.22 | 0.02 | 0.38 | 99,180 | 5,198 | 1.73 | 0.59 |
| 2019-08-02 | 5.20 | 5.24 | 5.17 | 5.20 | -0.08 | -1.52 | 124,102 | 6,453 | 1.33 | 0.74 |
| 2019-08-01 | 5.30 | 5.33 | 5.26 | 5.28 | -0.04 | -0.75 | 74,544 | 3,944 | 1.32 | 0.45 |
| 2019-07-31 | 5.33 | 5.35 | 5.31 | 5.32 | -0.01 | -0.19 | 74,064 | 3,949 | 0.75 | 0.44 |
| 2019-07-30 | 5.30 | 5.36 | 5.28 | 5.33 | 0.04 | 0.76 | 92,750 | 4,946 | 1.51 | 0.56 |
| 2019-07-29 | 5.30 | 5.31 | 5.27 | 5.29 | 0.00 | 0.00 | 58,493 | 3,093 | 0.76 | 0.35 |
| 2019-07-26 | 5.27 | 5.30 | 5.27 | 5.29 | 0.00 | 0.00 | 51,729 | 2,733 | 0.57 | 0.31 |
| 2019-07-25 | 5.28 | 5.33 | 5.27 | 5.29 | 0.00 | 0.00 | 71,453 | 3,788 | 1.13 | 0.43 |
| 2019-07-24 | 5.27 | 5.33 | 5.27 | 5.29 | 0.01 | 0.19 | 80,418 | 4,267 | 1.14 | 0.48 |
| 2019-07-23 | 5.26 | 5.28 | 5.24 | 5.28 | 0.03 | 0.57 | 63,479 | 3,336 | 0.76 | 0.38 |
| 2019-07-22 | 5.35 | 5.35 | 5.22 | 5.25 | -0.07 | -1.32 | 83,396 | 4,388 | 2.44 | 0.50 |
| 2019-07-19 | 5.32 | 5.36 | 5.30 | 5.32 | 0.01 | 0.19 | 89,645 | 4,778 | 1.13 | 0.54 |
| 2019-07-18 | 5.37 | 5.38 | 5.31 | 5.31 | -0.08 | -1.48 | 116,496 | 6,211 | 1.30 | 0.70 |
| 2019-07-17 | 5.42 | 5.44 | 5.37 | 5.39 | -0.04 | -0.74 | 99,392 | 5,374 | 1.29 | 0.60 |
| 2019-07-16 | 5.43 | 5.48 | 5.39 | 5.43 | -0.01 | -0.18 | 87,434 | 4,749 | 1.65 | 0.52 |
| 2019-07-15 | 5.44 | 5.48 | 5.33 | 5.44 | 0.01 | 0.18 | 131,177 | 7,100 | 2.76 | 0.79 |
| 2019-07-12 | 5.41 | 5.46 | 5.41 | 5.43 | 0.00 | 0.00 | 76,059 | 4,133 | 0.92 | 0.46 |
| 2019-07-11 | 5.47 | 5.54 | 5.40 | 5.43 | -0.02 | -0.37 | 115,289 | 6,308 | 2.57 | 0.69 |
| 2019-07-10 | 5.54 | 5.56 | 5.44 | 5.45 | -0.11 | -1.98 | 128,894 | 7,072 | 2.16 | 0.77 |
| 2019-07-09 | 5.49 | 5.59 | 5.47 | 5.56 | 0.06 | 1.09 | 149,250 | 8,238 | 2.18 | 0.89 |
| 2019-07-08 | 5.68 | 5.70 | 5.50 | 5.50 | -0.20 | -3.51 | 310,870 | 17,322 | 3.51 | 1.86 |
| 2019-07-05 | 5.70 | 5.78 | 5.62 | 5.70 | 0.03 | 0.53 | 408,955 | 23,291 | 2.82 | 2.45 |
| 2019-07-04 | 5.50 | 5.75 | 5.48 | 5.67 | 0.32 | 5.98 | 676,815 | 37,970 | 5.05 | 4.05 |
| 2019-07-03 | 5.41 | 5.41 | 5.33 | 5.35 | -0.06 | -1.11 | 128,339 | 6,883 | 1.48 | 0.77 |
| 2019-07-02 | 5.44 | 5.44 | 5.40 | 5.41 | -0.03 | -0.55 | 139,071 | 7,530 | 0.74 | 0.83 |
| 2019-07-01 | 5.47 | 5.47 | 5.42 | 5.44 | 0.08 | 1.49 | 165,802 | 9,013 | 0.93 | 0.99 |
