太阳纸业(002078)股票行情
太阳纸业(002078)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.04 | 14.85 | -0.20 | -1.33% | 14.72 | 15.10 | 142803 | 21193.97 | 0.51% |
| 2025-12-11 | 14.99 | 15.05 | 0.20 | 1.35% | 14.94 | 15.39 | 190645 | 28948.56 | 0.69% |
| 2025-12-10 | 14.68 | 14.85 | 0.20 | 1.37% | 14.64 | 14.92 | 95724 | 14153.35 | 0.34% |
| 2025-12-09 | 15.09 | 14.75 | -0.33 | -2.19% | 14.70 | 15.16 | 152003 | 22634.15 | 0.55% |
| 2025-12-08 | 15.32 | 15.08 | -0.27 | -1.76% | 14.94 | 15.32 | 153535 | 23179.19 | 0.55% |
| 2025-12-05 | 15.43 | 15.35 | -0.10 | -0.65% | 15.16 | 15.49 | 161060 | 24665.16 | 0.58% |
| 2025-12-04 | 15.31 | 15.45 | 0.09 | 0.59% | 15.25 | 15.50 | 145650 | 22441.75 | 0.52% |
| 2025-12-03 | 15.08 | 15.36 | 0.33 | 2.20% | 14.96 | 15.43 | 250273 | 38240.46 | 0.90% |
| 2025-12-02 | 15.03 | 15.03 | -0.07 | -0.46% | 14.98 | 15.26 | 130352 | 19691.52 | 0.47% |
| 2025-12-01 | 14.93 | 15.10 | 0.14 | 0.94% | 14.86 | 15.13 | 173577 | 26027.82 | 0.62% |
| 2025-11-28 | 14.94 | 14.96 | -0.07 | -0.47% | 14.77 | 15.05 | 151766 | 22679.31 | 0.55% |
| 2025-11-27 | 14.66 | 15.03 | 0.56 | 3.87% | 14.62 | 15.10 | 253937 | 37893.48 | 0.91% |
| 2025-11-26 | 14.51 | 14.47 | 0.00 | 0.00% | 14.46 | 14.76 | 110883 | 16154.26 | 0.40% |
| 2025-11-25 | 14.65 | 14.47 | -0.03 | -0.21% | 14.43 | 14.68 | 149295 | 21668.20 | 0.54% |
| 2025-11-24 | 14.68 | 14.50 | -0.12 | -0.82% | 14.50 | 14.83 | 169627 | 24903.40 | 0.61% |
| 2025-11-21 | 14.67 | 14.62 | -0.13 | -0.88% | 14.46 | 14.78 | 151994 | 22255.12 | 0.55% |
| 2025-11-20 | 14.75 | 14.75 | 0.01 | 0.07% | 14.65 | 14.81 | 105959 | 15604.73 | 0.38% |
| 2025-11-19 | 14.84 | 14.74 | -0.11 | -0.74% | 14.63 | 15.03 | 135204 | 19915.54 | 0.49% |
| 2025-11-18 | 14.98 | 14.85 | -0.15 | -1.00% | 14.78 | 15.06 | 107334 | 16005.15 | 0.39% |
| 2025-11-17 | 15.20 | 15.00 | -0.13 | -0.86% | 14.92 | 15.24 | 157265 | 23606.63 | 0.57% |
| 2025-11-14 | 15.44 | 15.13 | -0.37 | -2.39% | 15.12 | 15.59 | 170569 | 26114.82 | 0.61% |
| 2025-11-13 | 15.39 | 15.50 | 0.08 | 0.52% | 15.24 | 15.52 | 197859 | 30497.83 | 0.71% |
| 2025-11-12 | 15.27 | 15.42 | 0.11 | 0.72% | 15.22 | 15.53 | 215457 | 33169.72 | 0.78% |
| 2025-11-11 | 15.14 | 15.31 | 0.05 | 0.33% | 15.06 | 15.40 | 178466 | 27157.54 | 0.64% |
| 2025-11-10 | 14.70 | 15.26 | 0.55 | 3.74% | 14.65 | 15.40 | 377262 | 57060.49 | 1.36% |
| 2025-11-07 | 14.40 | 14.71 | 0.32 | 2.22% | 14.38 | 14.76 | 201458 | 29461.71 | 0.73% |
| 2025-11-06 | 14.30 | 14.39 | 0.04 | 0.28% | 14.25 | 14.50 | 146977 | 21169.44 | 0.53% |
| 2025-11-05 | 14.11 | 14.35 | 0.15 | 1.06% | 14.04 | 14.39 | 158918 | 22629.19 | 0.57% |
| 2025-11-04 | 14.27 | 14.20 | -0.08 | -0.56% | 14.12 | 14.32 | 142164 | 20197.25 | 0.51% |
| 2025-11-03 | 14.45 | 14.28 | 0.06 | 0.42% | 14.20 | 14.54 | 139812 | 19978.54 | 0.50% |
| 2025-10-31 | 14.11 | 14.22 | 0.11 | 0.78% | 14.06 | 14.30 | 118786 | 16875.66 | 0.43% |
| 2025-10-30 | 14.23 | 14.11 | -0.13 | -0.91% | 14.09 | 14.31 | 140608 | 19945.91 | 0.51% |
| 2025-10-29 | 14.21 | 14.24 | 0.07 | 0.49% | 14.12 | 14.27 | 119031 | 16882.23 | 0.43% |
| 2025-10-28 | 14.43 | 14.17 | -0.29 | -2.01% | 14.10 | 14.46 | 207068 | 29444.65 | 0.75% |
| 2025-10-27 | 14.45 | 14.46 | 0.04 | 0.28% | 14.36 | 14.62 | 221947 | 32191.82 | 0.80% |
| 2025-10-24 | 14.48 | 14.42 | -0.08 | -0.55% | 14.34 | 14.52 | 105860 | 15262.75 | 0.38% |
| 2025-10-23 | 14.31 | 14.50 | 0.16 | 1.12% | 14.28 | 14.52 | 98973 | 14289.13 | 0.36% |
| 2025-10-22 | 14.38 | 14.34 | -0.05 | -0.35% | 14.23 | 14.45 | 92702 | 13292.87 | 0.33% |
| 2025-10-21 | 14.44 | 14.39 | 0.02 | 0.14% | 14.33 | 14.47 | 88717 | 12772.85 | 0.32% |
| 2025-10-20 | 14.32 | 14.37 | 0.14 | 0.98% | 14.21 | 14.49 | 155720 | 22433.86 | 0.56% |
| 2025-10-17 | 14.10 | 14.23 | 0.08 | 0.57% | 14.06 | 14.38 | 160650 | 22910.82 | 0.58% |
| 2025-10-16 | 14.46 | 14.15 | -0.31 | -2.14% | 14.08 | 14.50 | 213905 | 30412.70 | 0.77% |
| 2025-10-15 | 14.25 | 14.46 | 0.22 | 1.54% | 14.20 | 14.56 | 207562 | 30006.25 | 0.75% |
| 2025-10-14 | 14.29 | 14.24 | -0.03 | -0.21% | 14.03 | 14.50 | 237438 | 33969.90 | 0.85% |
| 2025-10-13 | 14.08 | 14.27 | -0.06 | -0.42% | 13.91 | 14.40 | 237103 | 33612.24 | 0.85% |
| 2025-10-10 | 14.16 | 14.33 | 0.11 | 0.77% | 14.11 | 14.47 | 189307 | 27092.21 | 0.68% |
| 2025-10-09 | 14.26 | 14.22 | -0.07 | -0.49% | 14.03 | 14.36 | 192047 | 27130.39 | 0.69% |
| 2025-09-30 | 14.27 | 14.29 | 0.01 | 0.07% | 14.06 | 14.33 | 157318 | 22361.49 | 0.57% |
| 2025-09-29 | 14.47 | 14.28 | -0.26 | -1.79% | 14.15 | 14.54 | 205880 | 29376.88 | 0.74% |
| 2025-09-26 | 14.15 | 14.54 | 0.38 | 2.68% | 14.07 | 14.62 | 201548 | 29058.56 | 0.73% |
| 2025-09-25 | 14.34 | 14.16 | -0.25 | -1.73% | 14.00 | 14.40 | 240227 | 33923.53 | 0.86% |
| 2025-09-24 | 14.39 | 14.41 | 0.02 | 0.14% | 14.14 | 14.42 | 130146 | 18580.41 | 0.47% |
| 2025-09-23 | 14.40 | 14.39 | -0.01 | -0.07% | 14.10 | 14.49 | 140651 | 20077.91 | 0.51% |
| 2025-09-22 | 14.61 | 14.40 | -0.28 | -1.91% | 14.28 | 14.67 | 220411 | 31805.00 | 0.79% |
| 2025-09-19 | 14.59 | 14.68 | 0.09 | 0.62% | 14.45 | 14.79 | 135106 | 19830.63 | 0.49% |
| 2025-09-18 | 15.13 | 14.59 | -0.54 | -3.57% | 14.47 | 15.13 | 282093 | 41540.75 | 1.02% |
| 2025-09-17 | 14.99 | 15.13 | 0.15 | 1.00% | 14.94 | 15.30 | 128420 | 19462.80 | 0.46% |
| 2025-09-16 | 15.05 | 14.98 | -0.07 | -0.47% | 14.77 | 15.14 | 138742 | 20687.88 | 0.50% |
| 2025-09-15 | 15.06 | 15.05 | -0.06 | -0.40% | 14.96 | 15.17 | 158523 | 23850.16 | 0.57% |
| 2025-09-12 | 15.47 | 15.11 | -0.39 | -2.52% | 15.02 | 15.52 | 194423 | 29469.97 | 0.70% |
| 2025-09-11 | 15.31 | 15.50 | 0.21 | 1.37% | 15.10 | 15.55 | 283250 | 43403.96 | 1.02% |
| 2025-09-10 | 15.40 | 15.29 | -0.21 | -1.35% | 15.16 | 15.47 | 138723 | 21179.57 | 0.50% |
| 2025-09-09 | 15.36 | 15.50 | 0.13 | 0.85% | 15.24 | 15.58 | 177379 | 27348.71 | 0.64% |
| 2025-09-08 | 14.94 | 15.37 | 0.43 | 2.88% | 14.92 | 15.43 | 217958 | 33334.56 | 0.78% |
| 2025-09-05 | 14.85 | 14.94 | 0.12 | 0.81% | 14.69 | 14.94 | 205264 | 30464.55 | 0.74% |
| 2025-09-04 | 14.96 | 14.82 | 0.00 | 0.00% | 14.58 | 15.08 | 193135 | 28496.86 | 0.70% |
| 2025-09-03 | 15.01 | 14.82 | -0.18 | -1.20% | 14.76 | 15.10 | 162306 | 24212.31 | 0.58% |
| 2025-09-02 | 15.18 | 15.00 | -0.17 | -1.12% | 14.89 | 15.18 | 186939 | 28071.99 | 0.67% |
| 2025-09-01 | 15.34 | 15.17 | -0.19 | -1.24% | 15.08 | 15.48 | 246892 | 37632.58 | 0.89% |
| 2025-08-29 | 15.00 | 15.36 | 0.46 | 3.09% | 14.89 | 15.55 | 380370 | 58101.50 | 1.37% |
| 2025-08-28 | 14.75 | 14.90 | 0.30 | 2.05% | 14.69 | 15.17 | 483971 | 72528.37 | 1.75% |
| 2025-08-27 | 15.11 | 14.60 | -0.45 | -2.99% | 14.58 | 15.11 | 227408 | 33727.61 | 0.82% |
| 2025-08-26 | 14.80 | 15.05 | 0.29 | 1.96% | 14.66 | 15.14 | 328871 | 49146.38 | 1.19% |
| 2025-08-25 | 14.68 | 14.76 | 0.11 | 0.75% | 14.60 | 14.83 | 181866 | 26764.90 | 0.66% |
| 2025-08-22 | 14.56 | 14.65 | 0.09 | 0.62% | 14.49 | 14.66 | 147803 | 21518.21 | 0.53% |
| 2025-08-21 | 14.64 | 14.56 | -0.06 | -0.41% | 14.47 | 14.67 | 183950 | 26759.49 | 0.67% |
| 2025-08-20 | 14.58 | 14.62 | 0.04 | 0.27% | 14.50 | 14.67 | 151611 | 22075.21 | 0.55% |
| 2025-08-19 | 14.61 | 14.58 | -0.04 | -0.27% | 14.43 | 14.76 | 161980 | 23618.98 | 0.59% |
| 2025-08-18 | 14.68 | 14.62 | -0.01 | -0.07% | 14.47 | 14.74 | 203399 | 29745.72 | 0.74% |
| 2025-08-15 | 14.55 | 14.63 | 0.01 | 0.07% | 14.51 | 14.67 | 100489 | 14670.55 | 0.36% |
深证大盘股票行情在线 K线走势图
太阳纸业(002078)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
