证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

太阳纸业(002078)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 17.05 17.63 16.80 17.04 51432 880826 -0.35 -2.01%
2009-11-26 18.64 18.80 17.26 17.39 62161 1116405 -1.37 -7.30%
2009-11-25 18.05 18.83 17.90 18.76 51253 938933 0.62 3.42%
2009-11-24 19.53 19.58 18.08 18.14 76343 1440438 -1.28 -6.59%
2009-11-23 19.30 19.50 19.04 19.42 55623 1071151 -0.06 -0.31%
2009-11-20 19.65 19.73 19.31 19.48 41946 817682 -0.22 -1.12%
2009-11-19 19.22 19.75 19.07 19.70 62139 1214438 0.54 2.82%
2009-11-18 19.19 19.40 18.92 19.16 45070 864205 0.00 0.00%
2009-11-17 19.16 19.34 18.60 19.16 65661 1249043 0.01 0.05%
2009-11-16 18.27 19.72 18.24 19.15 136999 2609339 1.22 6.80%
2009-11-13 17.39 17.99 17.35 17.93 89561 1588470 0.48 2.75%
2009-11-12 17.08 17.55 17.03 17.45 64226 1115719 0.36 2.11%
2009-11-11 17.22 17.22 16.75 17.09 63009 1070122 -0.31 -1.78%
2009-11-10 17.48 17.55 17.31 17.40 48869 851557 0.04 0.23%
2009-11-09 17.64 17.64 17.14 17.36 99211 1721878 -0.46 -2.58%
2009-11-06 17.92 18.32 17.80 17.82 76390 1378248 0.01 0.06%
2009-11-05 17.38 17.98 17.19 17.81 81331 1428543 0.43 2.47%
2009-11-04 17.61 17.89 17.30 17.38 93665 1642720 -0.20 -1.14%
2009-11-03 16.99 17.68 16.99 17.58 97593 1699840 0.59 3.47%
2009-11-02 16.20 17.00 16.05 16.99 66183 1105830 0.39 2.35%
2009-10-30 17.00 17.15 16.49 16.60 77269 1301906 -0.09 -0.54%
2009-10-29 16.13 16.86 16.08 16.69 97080 1618691 0.24 1.46%
2009-10-28 16.07 16.49 16.07 16.45 58302 951930 0.36 2.24%
2009-10-27 16.30 16.56 15.96 16.09 64330 1046971 -0.21 -1.29%
2009-10-26 16.63 16.95 16.27 16.30 82553 1361451 0.05 0.31%
2009-10-23 16.06 16.50 16.06 16.25 51044 833664 0.20 1.25%
2009-10-22 16.28 16.31 15.96 16.05 47047 759163 -0.35 -2.13%
2009-10-21 16.20 16.64 15.85 16.40 61155 996938 0.22 1.36%
2009-10-20 15.70 16.43 15.70 16.18 57648 928818 0.52 3.32%
2009-10-19 15.08 15.71 15.08 15.66 38874 601213 0.50 3.30%
2009-10-16 15.49 15.60 14.86 15.16 42765 650297 -0.28 -1.81%
2009-10-15 15.34 15.58 15.29 15.44 39490 609182 0.17 1.11%
2009-10-14 15.03 15.59 15.03 15.27 55824 856468 0.27 1.80%
2009-10-13 14.81 15.07 14.77 15.00 33558 500836 0.17 1.15%
2009-10-12 15.16 15.22 14.73 14.83 33873 505325 -0.29 -1.92%
2009-10-09 14.45 15.15 14.41 15.12 32418 478038 0.96 6.78%
2009-09-30 13.88 14.37 13.88 14.16 26946 381802 0.36 2.61%
2009-09-29 14.37 14.48 13.39 13.80 40642 562790 -0.58 -4.03%
2009-09-28 15.20 15.38 14.30 14.38 66516 984256 -0.85 -5.58%
2009-09-25 15.44 15.60 15.11 15.23 26203 402702 -0.23 -1.49%
2009-09-24 15.83 15.89 15.08 15.46 39750 615949 -0.35 -2.21%
2009-09-23 16.38 16.59 15.68 15.81 41829 667171 -0.59 -3.60%
N 2009-09-22 16.79 17.29 16.40 16.40 46473 784638 -0.25 -1.50%
2009-09-18 17.36 17.42 16.60 16.65 61198 1038837 -0.79 -4.53%
2009-09-17 17.18 17.58 17.06 17.44 73790 1277106 0.11 0.64%
N 2009-09-16 17.30 18.00 17.30 17.33 112477 1981794 0.44 2.60%
N 2009-09-15 16.88 17.16 16.63 16.89 90661 1531047 0.09 0.54%
2009-09-14 16.00 16.97 15.81 16.80 89745 1487265 1.00 6.33%
2009-09-11 15.48 16.01 15.41 15.80 31673 500583 0.14 0.89%
2009-09-10 16.20 16.20 15.65 15.66 51288 814305 -0.64 -3.93%
2009-09-09 16.36 16.60 15.96 16.30 67646 1103607 0.07 0.43%
N 2009-09-08 15.75 16.34 15.50 16.23 60384 955837 0.55 3.51%
2009-09-07 15.90 16.18 15.57 15.68 45355 721243 -0.28 -1.75%
2009-09-04 15.55 16.16 15.22 15.96 41421 649175 0.41 2.64%
2009-09-03 14.82 15.57 14.82 15.55 50101 768333 0.63 4.22%
2009-09-02 14.61 15.15 14.60 14.92 15219 225637 0.18 1.22%
2009-09-01 14.69 15.39 14.55 14.74 27981 418942 -0.03 -0.20%
2009-08-31 16.01 16.06 14.76 14.77 30391 459595 -1.43 -8.83%
N 2009-08-28 17.05 17.05 16.17 16.20 39467 645465 -0.90 -5.26%
N 2009-08-27 16.78 17.66 16.52 17.10 70627 1211100 0.09 0.53%
N 2009-08-26 16.58 17.68 16.26 17.01 54000 918589 0.22 1.31%
N 2009-08-25 16.82 17.15 15.97 16.79 54071 889095 -0.21 -1.24%
2009-08-24 15.62 17.07 15.57 17.00 60823 988824 1.48 9.54%
2009-08-21 15.15 15.77 15.01 15.52 31634 488402 0.37 2.44%
2009-08-20 14.45 15.25 14.40 15.15 25729 380813 0.72 4.99%
2009-08-19 15.35 15.37 14.24 14.43 32427 474647 -0.88 -5.75%
2009-08-18 14.50 15.41 14.50 15.31 42694 648666 0.56 3.80%
2009-08-17 14.83 15.47 14.62 14.75 54947 820605 -0.48 -3.15%
2009-08-14 16.05 16.45 15.15 15.23 37455 589102 -0.75 -4.69%
2009-08-13 16.00 16.25 15.54 15.98 42160 669141 -0.10 -0.62%
2009-08-12 17.45 17.55 16.00 16.08 53237 882239 -1.24 -7.16%
2009-08-11 17.00 17.62 16.90 17.32 40486 699282 0.47 2.79%
2009-08-10 16.85 17.21 16.52 16.85 46605 784814 0.27 1.63%
N 2009-08-07 17.00 17.37 16.50 16.58 60187 1019460 -0.47 -2.76%
N 2009-08-06 17.52 17.72 16.75 17.05 50944 875696 -0.85 -4.75%
2009-08-05 18.50 18.50 17.45 17.90 73589 1320378 -0.45 -2.45%
2009-08-04 18.40 19.76 17.83 18.35 138143 2583771 0.12 0.66%
2009-08-03 16.50 18.24 16.50 18.23 149879 2665195 1.65 9.95%
2009-07-31 16.18 16.84 15.75 16.58 157464 2555129 0.48 2.98%
N 2009-07-30 15.21 16.10 15.00 16.10 126788 1983795 1.03 6.83%
2009-07-29 15.88 15.98 14.66 15.07 101227 1554653 -0.93 -5.81%
2009-07-28 14.81 16.10 14.70 16.00 125925 1955252 1.19 8.04%
2009-07-27 15.00 15.17 14.50 14.81 64901 956441 -0.17 -1.14%
2009-07-24 14.98 15.32 14.68 14.98 68669 1032032 0.03 0.20%
N 2009-07-23 14.57 15.32 14.46 14.95 86602 1299820 0.37 2.54%
N 2009-07-22 14.49 14.86 14.35 14.58 55170 805402 0.13 0.90%
N 2009-07-21 15.45 15.51 14.35 14.45 78226 1159610 -0.99 -6.41%
N 2009-07-20 15.15 15.60 15.03 15.44 68955 1055725 0.33 2.18%
2009-07-17 14.90 15.13 14.74 15.11 44457 662570 0.08 0.53%
2009-07-16 15.20 15.37 14.90 15.03 56194 847147 -0.24 -1.57%
2009-07-15 15.39 15.51 14.90 15.27 72377 1098434 -0.06 -0.39%
2009-07-14 14.48 15.52 14.48 15.33 97647 1475793 0.83 5.72%
N 2009-07-13 14.23 14.65 13.82 14.50 88482 1266296 0.27 1.90%
2009-07-10 14.50 14.58 14.15 14.23 74584 1068410 -0.10 -0.70%
2009-07-09 14.13 14.71 14.01 14.33 73379 1053585 0.13 0.92%
N 2009-07-08 14.10 14.43 13.75 14.20 106130 1488804 -0.10 -0.70%
N 2009-07-07 13.31 14.67 13.31 14.30 199768 2820871 0.96 7.20%
2009-07-06 12.90 13.45 12.89 13.34 126682 1670391 0.63 4.96%
2009-07-03 12.66 12.89 12.65 12.71 54844 699595 0.06 0.47%
2009-07-02 12.51 12.85 12.51 12.65 70814 900040 0.17 1.36%
2009-07-01 12.28 12.57 12.25 12.48 54086 671283 0.23 1.88%
2009-06-30 12.74 12.85 12.20 12.25 98119 1214425 -0.50 -3.92%
2009-06-26 13.13 13.14 12.75 12.75 74277 960562 -0.47 -3.56%
2009-06-25 12.72 13.26 12.42 13.22 170736 2213881 0.52 4.09%
2009-06-24 12.34 12.76 12.25 12.70 60952 760942 0.36 2.92%
2009-06-23 12.54 12.56 12.22 12.34 65507 809244 -0.39 -3.06%
N 2009-06-22 12.52 12.86 12.42 12.73 91908 1167343 0.28 2.25%
2009-06-19 12.58 12.58 12.25 12.45 77050 954057 -0.07 -0.56%
N 2009-06-18 12.75 12.83 12.47 12.52 53136 668029 -0.17 -1.34%
2009-06-17 12.59 12.70 12.50 12.69 33523 423330 0.21 1.68%
2009-06-16 12.49 12.66 12.34 12.48 27865 348129 -0.08 -0.64%
2009-06-15 12.60 12.68 12.33 12.56 49358 614349 0.01 0.08%
2009-06-12 13.28 13.32 12.35 12.55 68146 871962 -0.72 -5.43%
N 2009-06-11 12.92 13.48 12.88 13.27 87853 1162182 0.18 1.38%
2009-06-10 12.96 13.19 12.85 13.09 57851 755376 0.15 1.16%
2009-06-09 13.10 13.30 12.53 12.94 65348 837293 -0.15 -1.15%
2009-06-08 13.15 13.85 12.91 13.09 112584 1515312 -0.16 -1.21%
2009-06-05 12.84 13.46 12.53 13.25 134254 1752375 0.49 3.84%
2009-06-04 12.87 13.09 12.58 12.76 68834 884085 -0.19 -1.47%
N 2009-06-03 12.63 13.05 12.56 12.95 81918 1057050 0.29 2.29%
2009-06-02 12.38 12.89 12.26 12.66 83649 1049053 0.31 2.51%
2009-06-01 12.31 12.58 12.31 12.35 52956 658744 0.13 1.06%
2009-05-27 12.01 12.38 12.01 12.22 50921 623793 0.22 1.83%