太阳纸业 (002078) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	14.68	14.60	-0.19	-1.28%	14.57	14.80	92769	13600	0.33%
2025-04-02	14.72	14.79	0.03	0.20%	14.68	14.92	67526	9973	0.24%
2025-04-01	14.72	14.76	0.05	0.34%	14.71	14.90	79691	11783	0.29%
2025-03-31	14.84	14.71	-0.19	-1.28%	14.71	15.03	146946	21907	0.53%
2025-03-28	14.86	14.90	0.00	0.00%	14.80	15.00	102232	15219	0.37%
2025-03-27	14.54	14.90	0.30	2.05%	14.48	14.97	144764	21474	0.52%
2025-03-26	14.57	14.60	-0.04	-0.27%	14.46	14.64	134456	19545	0.48%
2025-03-25	14.34	14.64	0.31	2.16%	14.33	14.66	142223	20631	0.51%
2025-03-24	14.48	14.33	-0.15	-1.04%	14.23	14.53	132423	19007	0.48%
2025-03-21	14.50	14.48	-0.02	-0.14%	14.40	14.84	124639	18199	0.45%
2025-03-20	14.64	14.50	-0.13	-0.89%	14.48	14.76	93285	13610	0.34%
2025-03-19	14.41	14.63	0.15	1.04%	14.39	14.65	122105	17728	0.44%
2025-03-18	14.39	14.48	0.09	0.63%	14.34	14.53	114463	16570	0.41%
2025-03-17	14.51	14.39	-0.11	-0.76%	14.38	14.59	140072	20299	0.50%
2025-03-14	14.37	14.50	0.12	0.83%	14.31	14.52	147461	21315	0.53%
2025-03-13	14.24	14.38	0.14	0.98%	14.20	14.38	118966	17018	0.43%
2025-03-12	14.56	14.24	-0.33	-2.26%	14.22	14.56	127402	18221	0.46%
2025-03-11	14.35	14.57	0.09	0.62%	14.30	14.59	107127	15538	0.39%
2025-03-10	14.54	14.48	-0.06	-0.41%	14.24	14.55	130406	18807	0.47%
2025-03-07	14.36	14.54	0.22	1.54%	14.19	14.68	280092	40601	1.01%
2025-03-06	14.18	14.32	0.15	1.06%	13.96	14.39	203883	28909	0.73%
2025-03-05	14.02	14.17	0.13	0.93%	13.94	14.25	157849	22345	0.57%
2025-03-04	14.15	14.04	-0.09	-0.64%	13.95	14.19	131844	18583	0.48%
2025-03-03	14.14	14.13	-0.06	-0.42%	14.07	14.29	213540	30279	0.77%
2025-02-28	14.06	14.19	0.15	1.07%	13.99	14.30	253464	35855	0.91%
2025-02-27	13.67	14.04	0.42	3.08%	13.67	14.12	324362	45360	1.17%
2025-02-26	13.60	13.62	0.04	0.29%	13.53	13.79	179734	24498	0.65%
2025-02-25	13.87	13.58	-0.35	-2.51%	13.58	14.00	186349	25561	0.67%
2025-02-24	13.70	13.93	0.21	1.53%	13.60	14.03	218600	30271	0.79%
2025-02-21	14.01	13.72	-0.33	-2.35%	13.67	14.07	211204	29209	0.76%
2025-02-20	13.93	14.05	0.11	0.79%	13.77	14.19	193395	27078	0.70%
2025-02-19	13.98	13.94	-0.04	-0.29%	13.88	14.04	78208	10911	0.28%
2025-02-18	14.17	13.98	-0.19	-1.34%	13.93	14.23	159588	22461	0.58%
2025-02-17	14.26	14.17	-0.12	-0.84%	13.86	14.33	122457	17239	0.44%
2025-02-14	14.26	14.29	-0.04	-0.28%	14.17	14.38	73477	10483	0.26%
2025-02-13	14.40	14.33	-0.09	-0.62%	14.30	14.52	100572	14477	0.36%
2025-02-12	14.34	14.42	0.05	0.35%	14.26	14.49	111315	15986	0.40%
2025-02-11	13.88	14.37	0.57	4.13%	13.81	14.43	264283	37517	0.95%
2025-02-10	13.67	13.80	0.12	0.88%	13.61	13.90	146915	20270	0.53%
2025-02-07	13.58	13.68	0.10	0.74%	13.39	13.74	150838	20524	0.54%
2025-02-06	13.69	13.58	-0.13	-0.95%	13.51	13.74	143930	19557	0.52%
2025-02-05	14.00	13.71	-0.26	-1.86%	13.60	14.02	153011	21049	0.55%
2025-01-27	13.61	13.97	0.36	2.65%	13.61	14.07	230359	32125	0.83%
2025-01-24	13.52	13.61	0.10	0.74%	13.47	13.70	167270	22752	0.60%
2025-01-23	13.80	13.51	-0.15	-1.10%	13.50	13.81	141908	19330	0.51%
2025-01-22	13.75	13.66	-0.17	-1.23%	13.45	13.80	137195	18690	0.49%
2025-01-21	13.83	13.83	0.03	0.22%	13.60	13.88	189546	26042	0.68%
2025-01-20	14.07	13.80	-0.23	-1.64%	13.69	14.18	279545	38631	1.01%
2025-01-17	13.87	14.03	0.13	0.94%	13.83	14.09	110368	15430	0.40%
2025-01-16	13.75	13.90	0.20	1.46%	13.66	14.05	197360	27523	0.71%
2025-01-15	13.93	13.70	-0.32	-2.28%	13.68	13.97	243037	33604	0.88%
2025-01-14	13.94	14.02	0.06	0.43%	13.65	14.04	308682	42835	1.11%
2025-01-13	14.02	13.96	-0.11	-0.78%	13.88	14.18	151805	21238	0.55%
2025-01-10	14.35	14.07	-0.22	-1.54%	14.06	14.38	89613	12713	0.32%
2025-01-09	14.27	14.29	-0.03	-0.21%	14.18	14.50	163978	23553	0.59%
2025-01-08	14.11	14.32	0.14	0.99%	13.96	14.41	141967	20222	0.51%
2025-01-07	14.47	14.18	-0.27	-1.87%	13.99	14.52	211704	30046	0.76%
2025-01-06	14.36	14.45	0.10	0.70%	14.28	14.65	169015	24459	0.61%
2025-01-03	14.61	14.35	-0.16	-1.10%	14.34	14.72	172509	25018	0.62%
2025-01-02	14.80	14.51	-0.36	-2.42%	14.42	14.99	213929	31482	0.77%
2024-12-31	14.71	14.87	0.19	1.29%	14.64	15.24	407425	61359	1.47%
2024-12-30	14.51	14.68	0.10	0.69%	14.50	14.70	125389	18322	0.45%
2024-12-27	14.80	14.58	-0.17	-1.15%	14.52	14.88	158320	23134	0.57%
2024-12-26	14.55	14.75	0.20	1.37%	14.52	14.99	197764	29177	0.71%