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
2025-08-01	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%
2025-06-06	14.11	14.22	0.08	0.57%	14.10	14.36	162568	23127	0.59%
2025-06-05	14.11	14.14	0.05	0.35%	14.05	14.15	73053	10302	0.26%
2025-06-04	14.14	14.09	-0.06	-0.42%	14.05	14.20	119825	16920	0.43%
2025-06-03	14.08	14.15	0.05	0.35%	13.99	14.21	101832	14361	0.37%
2025-05-30	14.17	14.10	-0.12	-0.84%	14.08	14.27	98403	13906	0.36%
2025-05-29	14.11	14.22	0.10	0.71%	13.97	14.28	139503	19777	0.50%
2025-05-28	14.17	14.12	-0.05	-0.35%	14.08	14.21	59080	8346	0.21%
2025-05-27	14.21	14.17	-0.02	-0.14%	14.12	14.28	81296	11533	0.29%
2025-05-26	14.29	14.19	-0.10	-0.70%	14.14	14.32	94940	13487	0.34%
2025-05-23	14.12	14.29	0.17	1.20%	14.07	14.44	157390	22434	0.57%
2025-05-22	14.20	14.12	-0.09	-0.63%	14.01	14.20	96734	13626	0.35%
2025-05-21	14.10	14.21	0.10	0.71%	14.09	14.23	100987	14318	0.37%
2025-05-20	14.15	14.11	0.02	0.14%	14.07	14.20	76914	10867	0.28%
2025-05-19	14.06	14.09	0.05	0.36%	14.00	14.17	73982	10433	0.27%
2025-05-16	14.17	14.04	-0.13	-0.92%	13.98	14.20	119896	16840	0.43%
2025-05-15	14.09	14.17	0.08	0.57%	14.06	14.27	122507	17378	0.44%
2025-05-14	14.27	14.09	-0.18	-1.26%	14.06	14.27	119176	16821	0.43%
2025-05-13	14.14	14.27	0.17	1.21%	14.07	14.27	171877	24370	0.62%
2025-05-12	14.04	14.10	0.02	0.14%	13.90	14.17	158656	22297	0.57%
2025-05-09	13.96	14.08	0.13	0.93%	13.90	14.14	139679	19611	0.51%
2025-05-08	14.05	13.95	-0.13	-0.92%	13.90	14.14	136406	19061	0.49%
2025-05-07	14.13	14.08	0.05	0.36%	14.03	14.24	86071	12128	0.31%
2025-05-06	14.10	14.03	0.02	0.14%	14.02	14.25	133071	18783	0.48%
2025-04-30	14.18	14.01	-0.14	-0.99%	13.96	14.33	222594	31336	0.81%
2025-04-29	14.04	14.15	0.04	0.28%	13.99	14.28	95661	13553	0.35%
2025-04-28	14.07	14.11	-0.01	-0.07%	13.90	14.13	98789	13873	0.36%
2025-04-25	14.28	14.12	-0.15	-1.05%	13.98	14.35	153485	21597	0.56%
2025-04-24	14.00	14.27	0.25	1.78%	13.98	14.39	134273	19118	0.49%