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
2025-09-16	15.05	14.98	-0.07	-0.47%	14.77	15.14	138742	20687	0.50%
2025-09-15	15.06	15.05	-0.06	-0.40%	14.96	15.17	158523	23850	0.57%
2025-09-12	15.47	15.11	-0.39	-2.52%	15.02	15.52	194423	29469	0.70%
2025-09-11	15.31	15.50	0.21	1.37%	15.10	15.55	283250	43403	1.02%
2025-09-10	15.40	15.29	-0.21	-1.35%	15.16	15.47	138723	21179	0.50%
2025-09-09	15.36	15.50	0.13	0.85%	15.24	15.58	177379	27348	0.64%
2025-09-08	14.94	15.37	0.43	2.88%	14.92	15.43	217958	33334	0.78%
2025-09-05	14.85	14.94	0.12	0.81%	14.69	14.94	205264	30464	0.74%
2025-09-04	14.96	14.82	0.00	0.00%	14.58	15.08	193135	28496	0.70%
2025-09-03	15.01	14.82	-0.18	-1.20%	14.76	15.10	162306	24212	0.58%
2025-09-02	15.18	15.00	-0.17	-1.12%	14.89	15.18	186939	28071	0.67%
2025-09-01	15.34	15.17	-0.19	-1.24%	15.08	15.48	246892	37632	0.89%
2025-08-29	15.00	15.36	0.46	3.09%	14.89	15.55	380370	58101	1.37%
2025-08-28	14.75	14.90	0.30	2.05%	14.69	15.17	483971	72528	1.75%
2025-08-27	15.11	14.60	-0.45	-2.99%	14.58	15.11	227408	33727	0.82%
2025-08-26	14.80	15.05	0.29	1.96%	14.66	15.14	328871	49146	1.19%
2025-08-25	14.68	14.76	0.11	0.75%	14.60	14.83	181866	26764	0.66%
2025-08-22	14.56	14.65	0.09	0.62%	14.49	14.66	147803	21518	0.53%
2025-08-21	14.64	14.56	-0.06	-0.41%	14.47	14.67	183950	26759	0.67%
2025-08-20	14.58	14.62	0.04	0.27%	14.50	14.67	151611	22075	0.55%
2025-08-19	14.61	14.58	-0.04	-0.27%	14.43	14.76	161980	23618	0.59%
2025-08-18	14.68	14.62	-0.01	-0.07%	14.47	14.74	203399	29745	0.74%
2025-08-15	14.55	14.63	0.01	0.07%	14.51	14.67	100489	14670	0.36%
2025-08-14	14.68	14.62	-0.06	-0.41%	14.50	14.80	227277	33316	0.82%
2025-08-13	14.84	14.68	-0.20	-1.34%	14.58	15.03	211894	31124	0.77%
2025-08-12	14.54	14.88	0.35	2.41%	14.48	14.98	257841	38253	0.93%
2025-08-11	14.75	14.53	-0.16	-1.09%	14.45	14.76	148011	21531	0.54%
2025-08-08	14.49	14.69	0.22	1.52%	14.41	14.72	165567	24214	0.60%
2025-08-07	14.40	14.47	0.07	0.49%	14.28	14.61	153400	22189	0.55%
2025-08-06	14.28	14.40	0.16	1.12%	14.17	14.58	195353	28071	0.71%
2025-08-05	14.05	14.24	0.23	1.64%	14.02	14.28	148670	21087	0.54%
2025-08-04	14.06	14.01	-0.10	-0.71%	13.87	14.15	181581	25393	0.66%
2025-08-01	13.90	14.11	0.18	1.29%	13.89	14.18	172677	24275	0.62%
2025-07-31	14.32	13.93	-0.40	-2.79%	13.80	14.32	227902	31722	0.82%
2025-07-30	14.26	14.33	0.11	0.77%	14.20	14.45	128876	18475	0.47%
2025-07-29	14.29	14.22	0.02	0.14%	14.01	14.33	151505	21409	0.55%
2025-07-28	14.41	14.20	-0.25	-1.73%	14.14	14.45	199697	28432	0.72%
2025-07-25	14.41	14.45	0.06	0.42%	14.40	14.76	179886	26230	0.65%
2025-07-24	14.23	14.39	0.16	1.12%	14.12	14.45	189949	27174	0.69%
2025-07-23	14.71	14.23	-0.46	-3.13%	14.17	14.85	340290	48992	1.23%
2025-07-22	13.99	14.69	0.68	4.85%	13.98	14.70	400258	57985	1.45%
2025-07-21	13.58	14.01	0.43	3.17%	13.58	14.10	349550	48746	1.26%
2025-07-18	13.64	13.58	-0.06	-0.44%	13.51	13.69	145752	19808	0.53%
2025-07-17	13.53	13.64	0.10	0.74%	13.45	13.76	144949	19777	0.52%
2025-07-16	13.58	13.54	-0.02	-0.15%	13.41	13.62	168321	22744	0.61%
2025-07-15	13.67	13.56	-0.13	-0.95%	13.50	13.69	156233	21174	0.57%
2025-07-14	13.71	13.69	0.08	0.59%	13.60	13.75	161279	22054	0.58%
2025-07-11	13.53	13.61	0.04	0.29%	13.48	13.79	197000	26855	0.71%
2025-07-10	13.34	13.57	0.30	2.26%	13.24	13.65	237038	32012	0.86%
2025-07-09	13.52	13.57	0.02	0.15%	13.45	13.60	127773	17311	0.46%
2025-07-08	13.40	13.55	0.11	0.82%	13.32	13.60	148284	19971	0.54%
2025-07-07	13.50	13.44	-0.06	-0.44%	13.38	13.52	104776	14069	0.38%
2025-07-04	13.62	13.50	-0.10	-0.74%	13.49	13.66	121028	16434	0.44%
2025-07-03	13.57	13.60	0.02	0.15%	13.51	13.63	84514	11480	0.31%
2025-07-02	13.43	13.58	0.14	1.04%	13.41	13.60	140193	18963	0.51%
2025-07-01	13.47	13.44	-0.02	-0.15%	13.36	13.49	95107	12767	0.34%
2025-06-30	13.51	13.46	-0.01	-0.07%	13.45	13.60	127867	17277	0.46%
2025-06-27	13.45	13.47	0.03	0.22%	13.41	13.56	116232	15668	0.42%
2025-06-26	13.54	13.44	-0.12	-0.88%	13.43	13.54	94808	12778	0.34%
2025-06-25	13.55	13.56	0.06	0.44%	13.45	13.58	101708	13738	0.37%
2025-06-24	13.20	13.50	0.34	2.58%	13.18	13.53	185242	24902	0.67%
2025-06-23	13.31	13.16	-0.15	-1.13%	13.10	13.36	138951	18359	0.50%
2025-06-20	13.48	13.31	-0.18	-1.33%	13.30	13.52	153997	20573	0.56%
2025-06-19	13.51	13.49	-0.02	-0.15%	13.44	13.56	101860	13759	0.37%
2025-06-18	13.51	13.51	-0.03	-0.22%	13.45	13.65	106460	14399	0.39%
2025-06-17	13.69	13.54	-0.15	-1.10%	13.50	13.73	118790	16119	0.43%
2025-06-16	13.79	13.69	-0.11	-0.80%	13.66	13.79	117047	16039	0.42%
2025-06-13	14.00	13.80	-0.22	-1.57%	13.76	14.16	173498	24136	0.63%
2025-06-12	14.12	14.02	-0.10	-0.71%	13.99	14.14	158634	22294	0.57%
2025-06-11	14.11	14.12	0.00	0.00%	14.06	14.16	98354	13899	0.36%
2025-06-10	14.10	14.12	0.05	0.36%	14.05	14.17	125608	17737	0.45%
2025-06-09	14.25	14.07	-0.15	-1.05%	14.03	14.29	179899	25457	0.65%