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(%) |
| 2019-12-06 | 4.56 | 4.58 | 4.54 | 4.57 | 0.00 | 0.00 | 80,771 | 3,681 | 0.88 | 0.48 |
| 2019-12-05 | 4.56 | 4.58 | 4.54 | 4.57 | 0.01 | 0.22 | 91,588 | 4,181 | 0.88 | 0.55 |
| 2019-12-04 | 4.56 | 4.57 | 4.53 | 4.56 | -0.02 | -0.44 | 95,153 | 4,327 | 0.87 | 0.57 |
| 2019-12-03 | 4.66 | 4.66 | 4.54 | 4.58 | -0.10 | -2.14 | 176,291 | 8,089 | 2.56 | 1.06 |
| 2019-12-02 | 4.73 | 4.74 | 4.65 | 4.68 | -0.05 | -1.06 | 136,036 | 6,375 | 1.90 | 0.81 |
| 2019-11-29 | 4.74 | 4.75 | 4.69 | 4.73 | 0.00 | 0.00 | 66,506 | 3,140 | 1.27 | 0.40 |
| 2019-11-28 | 4.78 | 4.80 | 4.71 | 4.73 | -0.04 | -0.84 | 93,411 | 4,448 | 1.89 | 0.56 |
| 2019-11-27 | 4.76 | 4.82 | 4.74 | 4.77 | 0.02 | 0.42 | 115,980 | 5,544 | 1.68 | 0.69 |
| 2019-11-26 | 4.80 | 4.81 | 4.73 | 4.75 | -0.05 | -1.04 | 132,241 | 6,311 | 1.67 | 0.79 |
| 2019-11-25 | 4.69 | 4.80 | 4.68 | 4.80 | 0.10 | 2.13 | 188,824 | 8,963 | 2.55 | 1.13 |
| 2019-11-22 | 4.74 | 4.80 | 4.69 | 4.70 | -0.05 | -1.05 | 125,022 | 5,923 | 2.32 | 0.75 |
| 2019-11-21 | 4.67 | 4.77 | 4.66 | 4.75 | 0.07 | 1.50 | 95,996 | 4,540 | 2.35 | 0.57 |
| 2019-11-20 | 4.72 | 4.74 | 4.68 | 4.68 | -0.05 | -1.06 | 68,612 | 3,233 | 1.27 | 0.41 |
| 2019-11-19 | 4.70 | 4.74 | 4.68 | 4.73 | 0.03 | 0.64 | 68,101 | 3,209 | 1.28 | 0.41 |
| 2019-11-18 | 4.67 | 4.73 | 4.65 | 4.70 | 0.02 | 0.43 | 52,341 | 2,459 | 1.71 | 0.31 |
| 2019-11-15 | 4.77 | 4.77 | 4.68 | 4.68 | -0.07 | -1.47 | 66,833 | 3,145 | 1.89 | 0.40 |
| 2019-11-14 | 4.73 | 4.77 | 4.72 | 4.75 | 0.00 | 0.00 | 64,717 | 3,075 | 1.05 | 0.39 |
| 2019-11-13 | 4.71 | 4.78 | 4.66 | 4.75 | 0.04 | 0.85 | 82,775 | 3,906 | 2.55 | 0.50 |
| 2019-11-12 | 4.68 | 4.72 | 4.67 | 4.71 | 0.02 | 0.43 | 69,306 | 3,252 | 1.07 | 0.42 |
| 2019-11-11 | 4.80 | 4.81 | 4.69 | 4.69 | -0.14 | -2.90 | 129,287 | 6,135 | 2.48 | 0.77 |
| 2019-11-08 | 4.88 | 4.89 | 4.82 | 4.83 | -0.01 | -0.21 | 81,554 | 3,959 | 1.45 | 0.49 |
| 2019-11-07 | 4.84 | 4.88 | 4.82 | 4.84 | -0.02 | -0.41 | 91,421 | 4,428 | 1.23 | 0.55 |
| 2019-11-06 | 4.94 | 4.99 | 4.82 | 4.86 | -0.06 | -1.22 | 176,392 | 8,653 | 3.46 | 1.06 |
| 2019-11-05 | 4.88 | 4.92 | 4.84 | 4.92 | 0.04 | 0.82 | 132,168 | 6,470 | 1.64 | 0.79 |
| 2019-11-04 | 4.83 | 4.92 | 4.79 | 4.88 | 0.06 | 1.24 | 127,264 | 6,209 | 2.70 | 0.76 |
| 2019-11-01 | 4.80 | 4.85 | 4.77 | 4.82 | 0.01 | 0.21 | 85,945 | 4,140 | 1.66 | 0.51 |
| 2019-10-31 | 4.87 | 4.91 | 4.80 | 4.81 | -0.04 | -0.82 | 112,089 | 5,446 | 2.27 | 0.67 |
| 2019-10-30 | 4.86 | 4.91 | 4.84 | 4.85 | -0.05 | -1.02 | 104,777 | 5,102 | 1.43 | 0.63 |
| 2019-10-29 | 4.97 | 4.99 | 4.89 | 4.90 | -0.06 | -1.21 | 179,182 | 8,849 | 2.02 | 1.07 |
| 2019-10-28 | 4.85 | 4.99 | 4.84 | 4.96 | 0.12 | 2.48 | 226,966 | 11,175 | 3.10 | 1.36 |
| 2019-10-25 | 4.77 | 4.84 | 4.75 | 4.84 | 0.07 | 1.47 | 97,572 | 4,693 | 1.89 | 0.58 |
| 2019-10-24 | 4.74 | 4.78 | 4.71 | 4.77 | 0.03 | 0.63 | 61,352 | 2,914 | 1.48 | 0.37 |
| 2019-10-23 | 4.78 | 4.79 | 4.72 | 4.74 | -0.04 | -0.84 | 59,482 | 2,824 | 1.46 | 0.36 |
| 2019-10-22 | 4.73 | 4.79 | 4.73 | 4.78 | 0.04 | 0.84 | 58,403 | 2,776 | 1.27 | 0.35 |
| 2019-10-21 | 4.74 | 4.77 | 4.71 | 4.74 | -0.01 | -0.21 | 62,503 | 2,953 | 1.26 | 0.37 |
| 2019-10-18 | 4.82 | 4.85 | 4.73 | 4.75 | -0.06 | -1.25 | 87,008 | 4,165 | 2.49 | 0.52 |
| 2019-10-17 | 4.81 | 4.85 | 4.80 | 4.81 | -0.01 | -0.21 | 54,738 | 2,641 | 1.04 | 0.33 |
| 2019-10-16 | 4.87 | 4.90 | 4.80 | 4.82 | -0.04 | -0.82 | 72,608 | 3,525 | 2.06 | 0.43 |
| 2019-10-15 | 4.92 | 4.92 | 4.85 | 4.86 | -0.05 | -1.02 | 80,572 | 3,930 | 1.43 | 0.48 |
| 2019-10-14 | 4.93 | 4.97 | 4.90 | 4.91 | 0.02 | 0.41 | 124,839 | 6,160 | 1.43 | 0.75 |
| 2019-10-11 | 4.86 | 4.90 | 4.82 | 4.89 | 0.03 | 0.62 | 106,304 | 5,175 | 1.65 | 0.64 |
| 2019-10-10 | 4.80 | 4.88 | 4.77 | 4.86 | 0.08 | 1.67 | 117,744 | 5,693 | 2.30 | 0.71 |
| 2019-10-09 | 4.73 | 4.81 | 4.73 | 4.78 | 0.07 | 1.49 | 87,745 | 4,188 | 1.70 | 0.53 |
| 2019-10-08 | 4.74 | 4.77 | 4.70 | 4.71 | -0.03 | -0.63 | 72,847 | 3,450 | 1.48 | 0.44 |
