青山纸业 (600103)一年来股价走势

评论
3 views

日期 开盘 最高 最低 收盘 交易量 交易金额
20070306 4.16 4.16 4.03 4.10 265,844 10,868.50
20070307 4.10 4.15 4.06 4.12 271,078 11,117.00
20070308 4.12 4.20 4.03 4.20 471,927 19,510.90
20070309 4.24 4.26 4.12 4.16 467,914 19,604.10
20070312 4.18 4.20 4.12 4.20 443,435 18,512.80
20070313 4.22 4.34 4.18 4.30 516,068 22,103.00
20070314 4.27 4.35 4.05 4.24 450,028 19,038.80
20070315 4.22 4.47 4.20 4.44 674,730 29,048.60
20070316 4.40 4.50 4.26 4.30 655,107 28,796.90
20070319 4.08 4.73 4.05 4.73 1,101,833 49,525.60
20070320 4.80 4.96 4.64 4.77 1,418,407 67,548.30
20070321 4.76 4.83 4.66 4.78 543,568 25,801.30
20070322 4.78 4.84 4.70 4.74 459,176 21,974.80
20070323 4.73 4.81 4.64 4.77 346,967 16,410.30
20070326 4.79 4.95 4.79 4.95 465,531 22,806.40
20070327 4.96 5.20 4.92 5.14 495,572 25,321.00
20070328 5.15 5.25 4.80 5.09 618,793 31,382.80
20070329 5.09 5.09 4.75 4.77 555,405 27,204.70
20070330 4.70 4.87 4.59 4.82 281,029 13,437.60
20070402 4.81 5.05 4.79 4.98 384,599 18,882.50
20070403 4.98 5.04 4.88 5.00 383,303 18,955.40
20070404 5.03 5.20 5.00 5.09 544,634 27,781.90
20070405 5.09 5.15 5.01 5.11 351,166 17,853.60
20070406 5.09 5.29 5.03 5.20 570,503 29,581.10
20070409 5.20 5.72 5.18 5.72 1,006,455 54,747.60
20070410 5.80 5.85 5.50 5.67 1,254,909 71,569.80
20070411 5.69 5.75 5.58 5.70 546,621 30,966.10
20070412 5.69 5.78 5.62 5.75 415,628 23,787.10
20070413 5.75 5.76 5.18 5.50 568,923 31,675.80
20070416 5.49 6.05 5.41 6.05 1,067,568 62,221.70
20070417 6.20 6.66 6.20 6.66 1,625,151 104,796.00
20070418 6.82 7.30 6.82 7.08 886,446 63,357.90
20070419 6.40 7.00 6.37 6.47 699,486 46,085.20
20070420 6.46 7.00 6.46 6.84 647,924 43,715.30
20070423 6.85 7.20 6.85 7.09 703,517 49,503.10
20070424 7.10 7.30 6.84 7.15 851,657 60,358.00
20070425 7.12 7.27 6.90 7.12 607,201 43,151.30
20070426 7.10 7.44 7.01 7.35 822,404 59,294.70
20070427 7.28 7.85 7.19 7.65 987,118 74,457.60
20070430 7.55 7.84 7.37 7.61 765,613 58,186.00
20070501 7.55 7.84 7.37 7.61 765,613 58,186.00
20070508 7.90 8.34 7.70 8.18 991,505 79,928.80
20070509 8.18 8.60 7.89 8.30 900,754 74,365.40
20070510 8.30 8.30 8.04 8.21 583,804 47,649.80
20070511 8.16 8.18 7.96 8.06 506,138 40,755.70
20070514 7.98 8.34 7.80 8.12 620,169 50,714.20
20070516 7.68 7.98 7.35 7.97 634,271 49,071.90
20070517 7.96 8.46 7.90 8.39 942,308 78,092.70
20070518 8.53 9.21 8.53 8.91 1,687,918 149,748.70
20070521 8.55 9.52 8.45 9.33 918,179 84,704.60
20070522 9.41 9.59 9.20 9.34 864,755 80,759.30
20070523 9.33 9.50 9.07 9.40 666,147 61,909.40
20070524 9.40 9.40 9.02 9.22 647,098 59,409.40
20070525 9.17 9.40 9.02 9.23 505,914 46,774.40
20070528 9.26 9.64 9.26 9.34 654,032 61,619.20
20070529 9.39 9.43 9.22 9.36 583,842 54,357.30
20070530 8.70 9.26 8.42 8.42 599,552 52,407.00
20070531 7.98 8.42 7.58 7.76 684,333 53,619.60
20070601 7.73 7.85 6.98 6.98 516,983 37,443.90
20070604 6.30 6.68 6.28 6.28 142,238 9,024.50
20070605 5.65 6.14 5.65 6.06 829,080 47,626.20
20070606 6.10 6.34 5.65 6.12 708,809 43,127.10
20070607 6.12 6.73 5.84 6.73 965,717 61,593.10
20070608 6.65 6.91 6.53 6.68 819,649 55,204.10
20070611 6.68 6.76 6.45 6.48 542,823 35,541.50
20070612 6.47 6.47 5.83 6.24 699,004 42,919.50
20070613 6.24 6.86 6.22 6.83 876,727 58,251.10
20070614 6.77 6.84 6.48 6.52 605,643 40,241.90
20070615 6.44 6.64 6.30 6.42 360,325 23,206.00
20070618 6.48 6.80 6.48 6.62 520,347 34,649.80
20070619 6.60 6.77 6.35 6.66 484,102 31,840.80
20070620 6.71 6.85 6.41 6.49 554,111 37,219.00
20070621 6.40 6.55 6.15 6.28 358,375 22,592.00
20070622 6.28 6.34 5.65 5.71 455,179 26,995.00
20070625 5.70 5.82 5.14 5.14 341,605 18,206.20
20070626 4.89 5.43 4.63 5.39 454,907 22,238.80
20070627 5.33 5.48 5.01 5.32 372,182 19,568.50
20070628 5.30 5.39 4.81 4.90 334,707 17,207.60
20070629 4.96 5.25 4.96 5.01 509,783 25,953.10
20070702 4.95 5.20 4.85 5.20 271,043 13,612.30
20070703 5.24 5.30 4.96 5.11 215,448 11,009.20
20070704 5.10 5.10 4.87 4.92 163,177 8,111.80
20070705 4.83 4.83 4.43 4.43 244,250 11,210.70
20070706 4.42 4.83 4.35 4.78 298,965 13,784.30
20070709 4.78 5.06 4.70 4.94 319,859 15,672.30
20070710 4.97 4.97 4.66 4.69 192,675 9,202.00
20070711 4.62 4.88 4.62 4.80 137,506 6,573.20
20070712 4.79 4.98 4.73 4.90 176,168 8,566.80
20070713 4.89 4.89 4.72 4.83 96,771 4,635.40
20070716 4.76 4.83 4.55 4.57 108,955 5,069.90
20070717 4.55 4.72 4.51 4.66 96,079 4,453.10
20070718 4.67 4.83 4.63 4.81 164,368 7,801.20
20070719 4.82 4.87 4.75 4.78 137,704 6,616.50
20070720 4.79 5.07 4.79 5.01 336,205 16,705.70
20070723 5.02 5.36 4.96 5.33 430,716 22,429.50
20070724 5.37 5.68 5.20 5.54 577,337 31,244.20
20070725 5.60 5.94 5.54 5.88 640,189 36,843.50
20070726 5.91 5.98 5.72 5.89 429,276 25,151.70
20070727 5.88 5.98 5.70 5.92 343,063 20,142.50
20070730 5.88 6.24 5.80 6.09 433,614 26,165.10
20070731 6.08 6.29 5.78 6.20 527,912 32,003.50
20070801 6.30 6.35 5.80 5.81 644,941 39,409.20
20070802 5.80 6.00 5.70 5.94 286,335 16,875.00
20070803 5.97 5.99 5.77 5.84 255,647 14,939.50
20070806 5.88 6.10 5.82 6.08 342,284 20,345.20
20070807 6.10 6.12 5.87 5.88 280,243 16,628.60
20070808 5.83 5.85 5.67 5.82 220,726 12,704.50
20070809 5.82 5.88 5.72 5.77 222,095 12,849.90
20070810 5.77 5.78 5.40 5.54 235,025 13,082.70
20070813 5.53 5.74 5.39 5.65 261,978 14,523.80
20070814 5.67 5.87 5.58 5.81 234,039 13,482.10
20070815 5.84 5.85 5.48 5.68 209,111 11,825.90
20070816 5.60 5.82 5.53 5.75 204,327 11,626.60
20070817 5.71 5.91 5.68 5.75 290,729 16,901.20
20070820 5.82 6.24 5.80 6.12 581,675 35,295.00
20070821 6.17 6.45 6.01 6.42 777,278 48,815.50
20070822 6.53 6.96 6.45 6.80 1,446,228 98,089.20
20070823 6.80 6.85 6.52 6.61 577,679 38,429.00
20070824 6.61 6.79 6.50 6.53 381,536 25,152.60
20070827 6.60 6.80 6.50 6.62 409,145 27,194.80
20070828 6.60 6.62 6.27 6.41 315,338 20,212.00
20070829 6.31 6.40 6.11 6.16 308,789 19,193.40
20070830 6.20 6.54 6.16 6.51 389,145 24,874.10
20070831 6.59 6.76 6.52 6.69 569,649 38,092.80
20070903 6.80 6.84 6.69 6.73 482,223 32,550.40
20070904 6.80 6.83 6.55 6.59 356,044 23,607.40
20070905 6.54 6.65 6.36 6.53 274,042 17,804.20
20070906 6.58 6.73 6.57 6.65 332,129 22,060.20
20070907 6.64 6.65 6.40 6.43 287,794 18,688.50
20070910 6.37 6.59 6.20 6.56 249,152 15,928.40
20070911 6.58 7.14 6.50 7.03 1,384,911 95,482.20
20070912 6.91 7.05 6.62 6.93 900,532 61,998.90
20070913 7.09 7.24 6.88 7.16 1,052,807 74,594.50
20070914 7.16 7.17 6.90 7.02 551,267 38,681.20
20070917 6.99 7.49 6.90 7.34 700,504 51,192.10
20070918 7.37 7.45 7.12 7.37 492,038 35,726.20
20070919 7.35 7.35 7.00 7.06 381,394 27,177.80
20070920 7.05 7.16 6.88 7.15 395,883 27,830.90
20070921 7.26 7.60 7.15 7.56 881,228 65,032.80
20070924 7.59 7.59 7.27 7.35 391,262 29,049.10
20070925 7.35 7.35 7.01 7.07 284,026 20,243.40
20070926 7.07 7.18 6.86 6.88 217,547 15,197.10
20070927 6.88 7.04 6.75 6.96 198,097 13,647.30
20070928 7.00 7.23 6.94 7.15 310,361 22,022.80
20071001 7.00 7.23 6.94 7.15 310,361 22,022.80
20071002 7.00 7.23 6.94 7.15 310,361 22,022.80
20071008 7.31 7.35 7.13 7.19 396,057 28,536.40
20071009 7.09 7.09 6.80 6.97 308,645 21,352.10
20071010 6.96 6.96 6.80 6.84 276,155 18,926.30
20071011 6.80 6.81 6.55 6.57 327,309 21,689.20
20071012 6.55 6.56 5.91 6.42 402,393 24,998.50
20071015 6.35 6.35 5.98 6.17 232,373 14,296.00
20071016 6.18 6.44 6.17 6.38 181,215 11,392.30
20071017 6.34 6.37 6.11 6.22 177,477 11,044.10
20071018 6.22 6.22 6.00 6.06 156,570 9,492.80
20071019 6.09 6.20 6.00 6.06 110,199 6,717.50
20071022 6.03 6.03 5.72 5.73 157,520 9,201.40
20071023 5.69 5.80 5.52 5.78 134,184 7,613.50
20071024 5.81 5.83 5.46 5.48 171,767 9,614.40
20071025 5.40 5.41 4.97 4.99 218,205 11,190.70
20071026 4.99 5.18 4.90 5.10 144,752 7,301.30
20071029 5.13 5.16 4.98 5.07 116,096 5,852.00
20071030 5.10 5.38 5.04 5.33 156,504 8,162.90
20071031 5.34 5.58 5.25 5.55 204,026 11,083.50
20071101 5.60 5.60 5.21 5.22 165,458 8,867.80
20071102 5.12 5.35 5.05 5.20 107,495 5,595.70
20071105 5.18 5.45 5.11 5.43 131,805 7,022.60
20071106 5.43 5.66 5.36 5.62 235,997 13,119.10
20071107 5.69 5.77 5.60 5.64 346,369 19,680.90
20071108 5.64 5.64 5.30 5.33 137,100 7,487.70
20071109 5.28 5.41 5.19 5.35 92,747 4,932.30
20071112 5.29 5.35 5.01 5.19 91,118 4,745.30
20071113 5.20 5.34 5.20 5.33 91,651 4,834.90
20071114 5.37 5.53 5.31 5.50 141,480 7,733.50
20071115 5.46 5.48 5.30 5.33 97,864 5,282.70
20071116 5.32 5.36 5.20 5.36 72,597 3,818.70
20071119 5.35 5.52 5.26 5.51 108,464 5,916.50
20071120 5.51 5.70 5.46 5.69 216,296 12,074.80
20071121 5.64 5.69 5.47 5.50 133,772 7,462.80
20071122 5.42 5.50 5.20 5.26 92,038 4,922.30
20071123 5.27 5.36 5.18 5.35 71,503 3,773.80
20071126 5.40 5.49 5.30 5.31 74,223 4,008.20
20071127 5.32 5.48 5.28 5.39 93,478 5,024.10
20071128 5.34 5.48 5.22 5.31 70,010 3,755.30
20071129 5.35 5.53 5.28 5.46 110,839 6,021.80
20071130 5.49 5.53 5.31 5.34 86,989 4,711.00
20071203 5.32 5.60 5.30 5.58 122,683 6,718.70
20071204 5.56 5.62 5.44 5.56 137,504 7,614.60
20071205 5.60 5.69 5.52 5.63 183,743 10,310.80
20071206 5.63 5.63 5.45 5.56 113,273 6,273.40
20071207 5.53 5.65 5.51 5.60 98,924 5,526.50
20071210 5.51 5.77 5.48 5.71 204,827 11,596.50
20071211 5.73 5.94 5.66 5.90 324,226 18,857.80
20071212 5.84 5.91 5.75 5.85 172,945 10,082.90
20071213 5.84 6.18 5.81 6.17 530,709 32,192.80
20071214 6.17 6.18 5.92 6.15 378,086 22,978.40
20071217 6.15 6.45 6.06 6.42 430,641 27,079.20
20071218 6.40 6.46 6.30 6.37 328,621 20,978.20
20071219 6.37 6.62 6.32 6.59 296,307 19,010.00
20071220 6.61 6.75 6.54 6.61 451,889 29,956.80
20071221 6.50 6.75 6.38 6.60 402,256 26,377.80
20071224 6.60 6.65 6.50 6.51 325,985 21,363.70
20071225 6.50 6.54 6.40 6.47 248,613 16,060.10
20071226 6.46 6.69 6.43 6.62 235,198 15,539.80
20071227 6.63 6.67 6.51 6.57 264,676 17,483.40
20071228 6.57 6.60 6.41 6.44 209,495 13,550.40
20080101 6.57 6.60 6.41 6.44 209,495 13,550.40
20080102 6.48 6.74 6.40 6.66 278,390 18,439.10
20080103 6.69 6.99 6.64 6.87 376,521 25,842.90
20080104 6.92 6.95 6.70 6.75 179,893 12,176.30
20080107 6.75 6.89 6.60 6.80 249,256 16,852.30
20080108 6.80 6.91 6.48 6.50 277,054 18,502.90
20080109 6.46 6.65 6.44 6.62 158,967 10,454.60
20080110 6.64 6.69 6.50 6.52 229,481 15,097.20
20080111 6.54 6.61 6.31 6.43 224,708 14,407.20
20080114 6.40 6.58 6.36 6.55 165,408 10,755.20
20080115 6.57 6.85 6.55 6.77 325,868 21,900.60
20080116 6.70 6.79 6.60 6.68 194,734 13,024.50
20080117 6.60 6.79 6.21 6.42 189,907 12,400.10
20080118 6.44 6.63 6.39 6.62 140,240 9,152.00
20080121 6.63 6.75 6.21 6.28 181,194 11,900.40
20080122 6.18 6.19 5.65 5.65 209,864 12,219.20
20080123 5.56 6.07 5.56 6.02 203,683 11,837.90
20080124 6.03 6.19 5.93 6.12 181,081 11,037.90
20080125 6.12 6.24 6.03 6.12 119,827 7,351.50
20080128 6.11 6.11 5.60 5.60 140,325 8,073.80
20080129 5.69 5.88 5.60 5.79 72,028 4,145.00
20080130 5.82 5.99 5.71 5.84 80,309 4,715.60
20080131 5.86 5.89 5.66 5.69 64,358 3,710.00
20080201 5.70 5.77 5.23 5.41 94,748 5,158.50
20080204 5.55 5.88 5.52 5.85 89,214 5,113.80
20080205 5.84 5.90 5.72 5.81 78,265 4,544.40
20080206 5.84 5.90 5.72 5.81 78,265 4,544.40
20080207 5.84 5.90 5.72 5.81 78,265 4,544.40
20080208 5.84 5.90 5.72 5.81 78,265 4,544.40
20080213 5.83 5.87 5.66 5.76 48,758 2,819.60
20080214 5.78 6.03 5.75 6.00 114,224 6,768.00
20080215 5.96 6.16 5.87 6.14 203,120 12,340.20
20080218 6.25 6.42 6.16 6.33 272,800 17,209.30
20080219 6.33 6.39 6.25 6.32 124,348 7,858.30
20080220 6.33 6.38 6.15 6.16 137,973 8,581.40
20080221 6.15 6.25 6.00 6.19 110,244 6,762.70
20080222 6.19 6.19 5.90 6.00 111,310 6,707.10
20080225 6.00 6.05 5.77 5.78 74,255 4,363.20
20080226 5.90 6.00 5.76 5.93 71,090 4,166.50
20080227 5.95 6.08 5.88 6.04 76,426 4,594.60
20080228 6.06 6.11 5.93 6.01 74,684 4,496.10
20080229 6.01 6.11 6.00 6.10 82,149 4,985.30
20080303 6.08 6.26 6.01 6.23 139,917 8,653.90
20080304 6.22 6.53 6.18 6.32 304,561 19,419.60
20080305 6.32 6.54 6.25 6.50 243,663 15,649.70
20080306 6.62 7.15 6.60 7.15 1,741,288 123,447.50