中航善达( 000043.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-13 | 19.91 | 20.49 | 19.71 | 20.25 | 1.96% | 0.51% | 0.09% | 7,097,000 | 142,984,000 | 87% | 20.15 | 1.52% | 20.22 | -1.08% | 20.52 | -0.75% | 20.23 | 0.27% | -0.25% |  |
| 2019-12-12 | 20.20 | 20.24 | 19.33 | 19.86 | -0.80% | 0.07% | -1.57% | 5,856,700 | 116,233,000 | 69% | 19.85 | -2.93% | 20.44 | -1.70% | 20.68 | -0.05% | 20.18 | 0.17% | -0.40% | |
| 2019-12-11 | 21.41 | 21.57 | 19.90 | 20.02 | -6.45% | -2.08% | -0.61% | 12,077,200 | 246,921,000 | 142% | 20.45 | -3.34% | 20.80 | -0.99% | 20.69 | 0.64% | 20.14 | 0.48% | -0.53% | |
| 2019-12-10 | 21.15 | 21.59 | 20.75 | 21.40 | 1.18% | 1.18% | 6.75% | 4,837,700 | 102,320,000 | 57% | 21.15 | 0.13% | 21.00 | 1.36% | 20.56 | 1.23% | 20.05 | 0.19% | -0.69% | |
| 2019-12-09 | 21.06 | 21.56 | 20.58 | 21.15 | 0.95% | 0.12% | 5.71% | 7,631,600 | 161,212,000 | 85% | 21.12 | 1.28% | 20.72 | 2.29% | 20.31 | 1.68% | 20.01 | 0.04% | -0.76% | |
| 2019-12-06 | 20.08 | 21.30 | 19.84 | 20.95 | 4.44% | 0.45% | 4.74% | 11,454,900 | 238,919,000 | 121% | 20.86 | 5.05% | 20.26 | 2.67% | 19.98 | 1.55% | 20.00 | -0.17% | -0.81% | |
| 2019-12-05 | 19.57 | 20.19 | 19.30 | 20.06 | 2.87% | 1.04% | 0.12% | 5,381,600 | 106,845,000 | 55% | 19.85 | 1.42% | 19.73 | 0.60% | 19.67 | 0.17% | 20.04 | -0.53% | -0.78% | |
| 2019-12-04 | 19.94 | 20.06 | 19.33 | 19.50 | -2.21% | -0.39% | -3.19% | 6,936,800 | 135,801,000 | 70% | 19.58 | -0.99% | 19.61 | -0.23% | 19.64 | -0.27% | 20.14 | -0.77% | -0.68% | |
| 2019-12-03 | 19.35 | 20.44 | 18.88 | 19.94 | 3.00% | 0.85% | -1.77% | 9,180,800 | 181,527,000 | 96% | 19.77 | 1.46% | 19.66 | 0.26% | 19.69 | -0.45% | 20.30 | -0.99% | -0.55% | |
| 2019-12-02 | 19.85 | 20.03 | 19.08 | 19.36 | -3.44% | -0.66% | -5.57% | 9,924,200 | 193,399,000 | 104% | 19.49 | -1.18% | 19.61 | -0.61% | 19.78 | -1.20% | 20.50 | -1.20% | -0.37% | |
| 2019-11-29 | 19.66 | 20.10 | 19.24 | 20.05 | 2.82% | 1.67% | -3.37% | 10,173,800 | 200,631,000 | 111% | 19.72 | 0.55% | 19.73 | -0.79% | 20.02 | -1.44% | 20.75 | -1.18% | -0.14% | |
| 2019-11-28 | 20.00 | 20.08 | 19.35 | 19.50 | -1.91% | -0.58% | -7.13% | 8,601,500 | 168,700,000 | 97% | 19.61 | -0.97% | 19.89 | -1.55% | 20.31 | -1.36% | 21.00 | -1.21% | 0.09% | |
| 2019-11-27 | 20.00 | 20.49 | 19.00 | 19.88 | -0.60% | 0.38% | -6.46% | 14,444,300 | 286,075,000 | 160% | 19.81 | -2.04% | 20.20 | -2.60% | 20.59 | -2.33% | 21.25 | -1.13% | 0.32% | |
| 2019-11-26 | 20.65 | 20.80 | 19.76 | 20.00 | -2.25% | -1.07% | -6.96% | 10,502,800 | 212,332,000 | 133% | 20.22 | -2.11% | 20.74 | -2.19% | 21.09 | -2.25% | 21.50 | -0.50% | 0.46% | |
| 2019-11-25 | 21.40 | 21.45 | 20.25 | 20.46 | -4.21% | -0.93% | -5.29% | 12,016,500 | 248,171,000 | 162% | 20.65 | -3.72% | 21.20 | -3.12% | 21.57 | -2.23% | 21.60 | -0.40% | 0.56% | |
| 2019-11-22 | 22.54 | 22.56 | 20.31 | 21.36 | -4.26% | -0.42% | -1.52% | 9,044,500 | 194,002,000 | 130% | 21.45 | -3.52% | 21.88 | -2.18% | 22.06 | -1.24% | 21.69 | 0.15% | 0.70% | |
| 2019-11-21 | 22.11 | 22.45 | 21.82 | 22.31 | 0.09% | 0.35% | 3.01% | 4,206,900 | 93,529,000 | 62% | 22.23 | -0.78% | 22.37 | 0.17% | 22.34 | 0.43% | 21.66 | 0.41% | 0.82% | |
| 2019-11-20 | 22.53 | 22.57 | 22.21 | 22.29 | -0.93% | -0.52% | 3.34% | 4,696,400 | 105,227,000 | 71% | 22.41 | -0.13% | 22.33 | -0.05% | 22.24 | 1.14% | 21.57 | 0.54% | 0.87% | |
| 2019-11-19 | 22.27 | 22.84 | 22.11 | 22.50 | 1.40% | 0.29% | 4.88% | 6,238,700 | 139,973,000 | 94% | 22.44 | 1.12% | 22.34 | 0.85% | 21.99 | 1.64% | 21.45 | 0.81% | 0.98% | |
| 2019-11-18 | 22.23 | 22.48 | 21.92 | 22.19 | -0.18% | 0.01% | 4.27% | 6,795,300 | 150,770,000 | 103% | 22.19 | -1.08% | 22.16 | 1.67% | 21.64 | 1.20% | 21.28 | 1.15% | 0.97% | |
| 2019-11-15 | 22.88 | 22.88 | 22.18 | 22.23 | -1.64% | -0.89% | 5.66% | 5,866,600 | 131,580,000 | 87% | 22.43 | 2.09% | 21.79 | 2.52% | 21.38 | 0.87% | 21.04 | 1.02% | 0.94% | |
| 2019-11-14 | 20.80 | 22.76 | 20.70 | 22.60 | 9.18% | 2.87% | 8.52% | 9,836,500 | 216,100,000 | 148% | 21.97 | 6.58% | 21.26 | 2.03% | 21.20 | 1.29% | 20.83 | 1.13% | 0.82% | |
| 2019-11-13 | 20.80 | 20.86 | 20.42 | 20.70 | -0.48% | 0.42% | 0.52% | 4,671,200 | 96,287,000 | 73% | 20.61 | -0.49% | 20.83 | -0.86% | 20.93 | -0.10% | 20.59 | 0.26% | 0.70% | |
| 2019-11-12 | 20.84 | 21.05 | 20.30 | 20.80 | 0.14% | 0.42% | 1.27% | 7,397,200 | 153,224,000 | 114% | 20.71 | -1.51% | 21.01 | -0.22% | 20.95 | 0.15% | 20.54 | 0.48% | 0.71% | |
| 2019-11-11 | 21.48 | 22.03 | 20.38 | 20.77 | -3.22% | -1.24% | 1.60% | 9,629,900 | 202,527,000 | 156% | 21.03 | -0.93% | 21.06 | 0.29% | 20.92 | 1.25% | 20.44 | 1.02% | 0.70% | |
| 2019-11-08 | 20.79 | 21.60 | 20.60 | 21.46 | 4.23% | 1.09% | 6.05% | 9,514,900 | 201,988,000 | 167% | 21.23 | 2.49% | 21.00 | 1.74% | 20.66 | 1.78% | 20.24 | 1.41% | 0.63% | |
| 2019-11-07 | 20.90 | 20.97 | 20.56 | 20.59 | -1.48% | -0.59% | 3.19% | 3,881,900 | 80,405,000 | 70% | 20.71 | -0.39% | 20.64 | 1.27% | 20.30 | 0.56% | 19.95 | 0.82% | 0.55% | |
| 2019-11-06 | 20.70 | 21.00 | 20.50 | 20.90 | 0.82% | 0.51% | 5.60% | 5,294,000 | 110,077,000 | 94% | 20.79 | 1.74% | 20.38 | 1.50% | 20.18 | 0.68% | 19.79 | 1.71% | 0.52% | |
| 2019-11-05 | 20.34 | 20.77 | 20.12 | 20.73 | 0.97% | 1.43% | 6.54% | 5,499,100 | 112,391,000 | 87% | 20.44 | 1.60% | 20.08 | 0.78% | 20.05 | 0.74% | 19.46 | 0.73% | 0.37% | |
| 2019-11-04 | 19.55 | 20.55 | 19.40 | 20.53 | 0.00% | 2.06% | 6.28% | 9,513,900 | 191,379,000 | 147% | 20.12 | 2.81% | 19.92 | 0.35% | 19.90 | 1.10% | 19.32 | 0.79% | 0.39% | | |
|
