岭南控股( 000524.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-10 | 6.73 | 7.11 | 6.61 | 6.90 | 2.07% | 0.82% | 6.30% | 9,012,200 | 61,677,000 | 165% | 6.84 | 2.53% | 6.70 | 1.62% | 6.61 | 1.49% | 6.49 | 1.19% | 0.48% | |
| 2020-07-09 | 6.69 | 6.76 | 6.56 | 6.76 | 1.05% | 1.27% | 5.38% | 8,854,400 | 59,107,000 | 183% | 6.68 | 1.51% | 6.59 | 1.45% | 6.51 | 1.32% | 6.42 | 1.01% | 0.32% | |
| 2020-07-08 | 6.46 | 6.80 | 6.35 | 6.69 | 3.72% | 1.73% | 5.34% | 8,709,500 | 57,278,000 | 209% | 6.58 | 0.95% | 6.50 | 1.33% | 6.43 | 1.42% | 6.35 | 1.00% | 0.12% | |
| 2020-07-07 | 6.52 | 6.65 | 6.41 | 6.45 | -0.31% | -0.98% | 2.58% | 7,562,600 | 49,264,000 | 217% | 6.51 | 1.78% | 6.41 | 1.76% | 6.34 | 1.34% | 6.29 | 1.01% | 0.00% | |
| 2020-07-06 | 6.27 | 6.51 | 6.27 | 6.47 | 3.19% | 1.09% | 3.94% | 7,932,100 | 50,763,000 | 271% | 6.40 | 2.04% | 6.30 | 2.27% | 6.25 | 1.51% | 6.23 | 1.07% | -0.13% | |
| 2020-07-03 | 6.18 | 6.38 | 6.17 | 6.27 | 2.12% | -0.03% | 1.80% | 4,599,300 | 28,849,000 | 193% | 6.27 | 2.92% | 6.16 | 0.92% | 6.16 | 0.67% | 6.16 | 0.39% | -0.26% | |
| 2020-07-02 | 6.09 | 6.14 | 6.04 | 6.14 | 0.99% | 0.75% | 0.08% | 3,021,300 | 18,411,000 | 138% | 6.09 | 0.68% | 6.11 | -0.21% | 6.12 | -0.24% | 6.14 | -0.16% | -0.32% | |
| 2020-07-01 | 6.08 | 6.09 | 6.01 | 6.08 | 0.65% | 0.45% | -1.06% | 2,707,300 | 16,386,000 | 133% | 6.05 | -0.07% | 6.12 | -0.63% | 6.14 | -0.39% | 6.15 | -0.32% | -0.33% |  |
| 除权分界线,2020年07月01日,10股派1.190元(以下数据已经复权) |
| 2020-06-30 | 6.07 | 6.13 | 6.03 | 6.04 | 0.00% | -0.26% | -2.01% | 2,775,900 | 17,144,000 | 147% | 6.06 | 0.73% | 6.16 | 0.10% | 6.16 | 0.03% | 6.17 | -0.08% | -0.31% | |
| 2020-06-29 | 6.01 | 6.13 | 5.92 | 6.04 | 0.17% | 0.47% | -2.09% | 2,116,100 | 12,976,000 | 115% | 6.01 | -0.53% | 6.15 | -0.15% | 6.16 | 0.00% | 6.17 | -0.31% | -0.30% | |
| 2020-06-24 | 6.08 | 6.09 | 6.01 | 6.03 | -0.49% | -0.23% | -2.55% | 1,802,500 | 11,110,000 | 99% | 6.05 | -0.03% | 6.16 | -0.05% | 6.16 | 0.02% | 6.19 | -0.40% | -0.24% | |
| 2020-06-23 | 6.03 | 6.09 | 6.00 | 6.06 | 0.50% | 0.23% | -2.46% | 1,917,300 | 11,822,000 | 102% | 6.05 | 0.20% | 6.17 | 0.23% | 6.16 | -0.05% | 6.21 | -0.97% | -0.18% | |
| 2020-06-22 | 6.07 | 6.08 | 6.01 | 6.03 | -0.66% | -0.07% | -3.89% | 1,564,100 | 9,626,000 | 72% | 6.04 | -0.36% | 6.15 | -0.02% | 6.16 | -0.21% | 6.28 | -0.27% | 0.01% | |
| 2020-06-19 | 6.02 | 6.09 | 6.00 | 6.07 | 1.00% | 0.23% | -3.51% | 1,563,700 | 9,657,000 | 71% | 6.06 | 0.73% | 6.15 | -0.07% | 6.17 | -0.18% | 6.29 | -0.21% | 0.06% | |
| 2020-06-18 | 6.04 | 6.05 | 5.98 | 6.01 | -0.50% | -0.03% | -4.66% | 2,172,300 | 13,320,000 | 96% | 6.01 | -0.40% | 6.16 | -0.52% | 6.18 | -0.61% | 6.31 | -0.27% | 0.12% | |
| 2020-06-17 | 6.08 | 6.14 | 6.00 | 6.04 | -1.15% | 0.07% | -4.44% | 2,026,000 | 12,473,000 | 90% | 6.04 | -0.66% | 6.19 | -0.45% | 6.22 | -0.81% | 6.32 | -0.24% | 0.17% | |
| 2020-06-16 | 6.07 | 6.15 | 6.04 | 6.11 | 0.99% | 0.56% | -3.57% | 1,288,300 | 7,982,000 | 57% | 6.08 | -0.41% | 6.22 | -0.54% | 6.27 | -1.28% | 6.34 | -0.24% | 0.23% | |
| 2020-06-15 | 6.09 | 6.17 | 6.04 | 6.05 | -2.10% | -0.84% | -4.74% | 1,646,500 | 10,243,000 | 68% | 6.10 | -0.05% | 6.25 | -0.81% | 6.35 | -0.30% | 6.35 | -0.13% | 0.31% | |
| 2020-06-12 | 6.02 | 6.20 | 5.98 | 6.18 | 0.98% | 1.24% | -2.81% | 2,043,400 | 12,719,000 | 73% | 6.11 | -1.26% | 6.30 | -1.67% | 6.37 | -0.33% | 6.36 | 0.02% | 0.42% | |
| 2020-06-11 | 6.25 | 6.27 | 6.11 | 6.12 | -2.39% | -1.00% | -3.74% | 1,963,700 | 12,375,000 | 66% | 6.18 | -0.99% | 6.41 | -0.22% | 6.39 | 0.00% | 6.36 | 0.27% | 0.49% | |
| 2020-06-10 | 6.36 | 6.36 | 6.19 | 6.27 | -1.41% | 0.42% | -1.12% | 2,417,700 | 15,386,000 | 81% | 6.25 | -1.78% | 6.42 | 0.00% | 6.39 | 0.11% | 6.34 | 0.25% | 0.47% | |
| 2020-06-09 | 6.22 | 6.41 | 6.19 | 6.36 | 1.76% | 0.05% | 0.55% | 4,518,600 | 29,266,000 | 157% | 6.36 | 1.74% | 6.42 | 1.29% | 6.39 | 0.57% | 6.33 | 0.89% | 0.45% | |
| 2020-06-08 | 6.28 | 6.31 | 6.21 | 6.25 | 0.00% | 0.03% | -0.30% | 1,970,900 | 12,550,000 | 68% | 6.25 | 0.27% | 6.34 | 0.25% | 6.35 | 0.02% | 6.27 | 0.29% | 0.40% | |
| 2020-06-05 | 6.20 | 6.33 | 6.17 | 6.25 | 0.81% | 0.30% | -0.02% | 1,933,100 | 12,278,000 | 68% | 6.23 | 0.81% | 6.32 | -0.32% | 6.35 | 0.27% | 6.25 | 0.35% | 0.34% | |
| 2020-06-04 | 6.15 | 6.23 | 6.11 | 6.20 | 0.65% | 0.31% | -0.47% | 1,994,300 | 12,566,000 | 71% | 6.18 | -0.34% | 6.34 | -0.22% | 6.33 | 0.44% | 6.23 | 0.26% | 0.28% | |
| 2020-06-03 | 6.22 | 6.27 | 6.15 | 6.16 | -1.28% | -0.68% | -0.85% | 2,197,400 | 13,892,000 | 80% | 6.20 | -1.07% | 6.36 | 0.30% | 6.30 | 0.38% | 6.21 | 0.37% | 0.24% | |
| 2020-06-02 | 6.34 | 6.37 | 6.23 | 6.24 | -1.42% | -0.46% | 0.81% | 3,025,200 | 19,327,000 | 115% | 6.27 | 0.56% | 6.34 | 0.96% | 6.28 | 0.93% | 6.19 | 0.54% | 0.18% | |
| 2020-06-01 | 6.15 | 6.37 | 6.14 | 6.33 | 2.10% | 1.54% | 2.81% | 5,160,500 | 32,792,000 | 203% | 6.24 | 1.12% | 6.28 | 1.34% | 6.22 | 1.11% | 6.16 | 0.93% | 0.07% | |
| 2020-05-29 | 6.03 | 6.27 | 6.00 | 6.20 | 2.14% | 0.57% | 1.64% | 4,279,200 | 26,896,000 | 192% | 6.17 | 2.99% | 6.20 | 1.36% | 6.15 | 1.18% | 6.10 | 0.69% | -0.04% | |
| 2020-05-28 | 5.99 | 6.08 | 5.90 | 6.07 | 0.00% | 1.40% | 0.20% | 2,393,100 | 14,613,000 | 118% | 5.99 | -0.02% | 6.11 | 0.31% | 6.08 | 0.23% | 6.06 | 0.13% | -0.09% | | |
|
