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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-18 | 9.20 | 9.88 | 9.20 | 9.75 | 3.28% | 1.27% | 0.57% | 12,562,600 | 120,949,000 | 118% | 9.63 | 1.08% | 9.58 | -0.37% | 9.60 | 0.91% | 9.70 | -0.52% | -1.11% |  |
| 2020-09-17 | 9.55 | 9.86 | 9.31 | 9.44 | -1.05% | -0.89% | -3.14% | 8,482,200 | 80,789,000 | 81% | 9.53 | -0.44% | 9.62 | 0.02% | 9.52 | 0.17% | 9.75 | -0.86% | -1.26% | |
| 2020-09-16 | 9.74 | 9.74 | 9.43 | 9.54 | -3.25% | -0.28% | -2.95% | 8,584,100 | 82,124,000 | 80% | 9.57 | -1.60% | 9.62 | 1.22% | 9.50 | 0.12% | 9.83 | -1.48% | -1.42% | |
| 2020-09-15 | 9.62 | 9.89 | 9.51 | 9.86 | 3.14% | 1.41% | -1.18% | 11,411,200 | 110,948,000 | 99% | 9.72 | 2.12% | 9.50 | 1.17% | 9.49 | -0.77% | 9.98 | -0.67% | -1.67% | |
| 2020-09-14 | 9.33 | 9.65 | 9.23 | 9.56 | 2.58% | 0.41% | -4.83% | 8,605,600 | 81,930,000 | 74% | 9.52 | 3.52% | 9.39 | -0.11% | 9.56 | -2.20% | 10.05 | -1.12% | -1.98% | |
| 2020-09-11 | 9.08 | 9.39 | 8.90 | 9.32 | 1.19% | 1.34% | -8.26% | 9,062,400 | 83,349,000 | 72% | 9.20 | -2.65% | 9.40 | -2.80% | 9.78 | -1.59% | 10.16 | -1.14% | -2.02% | |
| 2020-09-10 | 9.45 | 9.68 | 9.19 | 9.21 | -1.60% | -2.51% | -10.37% | 10,301,500 | 97,317,000 | 79% | 9.45 | -0.55% | 9.67 | -3.45% | 9.94 | -1.77% | 10.28 | -1.07% | -2.02% | |
| 2020-09-09 | 9.88 | 9.90 | 9.21 | 9.36 | -6.68% | -1.46% | -9.89% | 13,430,100 | 127,575,000 | 96% | 9.50 | -6.03% | 10.02 | -2.53% | 10.12 | -2.92% | 10.39 | -1.26% | -2.31% | |
| 2020-09-08 | 10.36 | 10.41 | 10.00 | 10.03 | -3.00% | -0.78% | -4.65% | 10,470,700 | 105,853,000 | 73% | 10.11 | -3.65% | 10.28 | -0.99% | 10.42 | -0.52% | 10.52 | -1.54% | -2.33% |  |
| 2020-09-07 | 10.11 | 10.89 | 10.11 | 10.34 | 0.98% | -1.45% | -3.22% | 12,486,300 | 131,012,000 | 82% | 10.49 | 3.18% | 10.38 | -1.00% | 10.47 | -0.49% | 10.68 | -1.44% | -2.18% | |
| 2020-09-04 | 10.01 | 10.50 | 9.80 | 10.24 | -1.06% | 0.70% | -5.54% | 9,109,300 | 92,634,000 | 55% | 10.17 | -2.48% | 10.48 | -0.55% | 10.53 | -0.47% | 10.84 | -2.00% | -2.01% | |
| 2020-09-03 | 10.72 | 10.72 | 10.35 | 10.35 | -3.45% | -0.75% | -6.43% | 9,973,000 | 103,999,000 | 56% | 10.43 | -2.44% | 10.54 | -0.86% | 10.58 | -0.20% | 11.06 | -2.44% | -1.79% | |
| 2020-09-02 | 10.44 | 10.95 | 10.32 | 10.72 | 2.49% | 0.29% | -5.44% | 16,594,200 | 177,383,000 | 85% | 10.69 | 2.65% | 10.63 | 0.66% | 10.60 | 0.00% | 11.34 | -4.00% | -1.52% | |
| 2020-09-01 | 10.64 | 10.77 | 10.28 | 10.46 | -1.60% | 0.45% | -11.42% | 10,146,400 | 105,651,000 | 41% | 10.41 | -3.05% | 10.56 | -0.38% | 10.60 | -2.08% | 11.81 | -3.80% | -1.08% | |
| 2020-08-31 | 10.62 | 10.91 | 10.61 | 10.63 | 0.28% | -1.03% | -13.41% | 12,203,600 | 131,075,000 | 41% | 10.74 | 2.11% | 10.60 | 0.06% | 10.82 | -1.90% | 12.28 | -1.52% | -0.55% | |
| 2020-08-28 | 10.52 | 10.77 | 10.30 | 10.60 | -0.09% | 0.77% | -14.96% | 14,549,400 | 153,050,000 | 41% | 10.52 | -0.56% | 10.60 | -2.83% | 11.03 | -2.91% | 12.47 | -1.17% | -0.22% | |
| 2020-08-27 | 10.45 | 10.96 | 10.16 | 10.61 | 1.05% | 0.30% | -15.87% | 18,694,100 | 197,751,000 | 53% | 10.58 | -0.82% | 10.91 | -3.32% | 11.36 | -3.85% | 12.61 | -3.96% | 0.12% | |
| 2020-08-26 | 11.28 | 11.29 | 10.36 | 10.50 | -7.81% | -1.55% | -20.04% | 21,958,200 | 234,180,000 | 54% | 10.67 | -6.61% | 11.28 | -4.71% | 11.82 | -5.51% | 13.13 | -1.46% | 1.06% | |
| 2020-08-25 | 11.82 | 11.85 | 11.10 | 11.39 | -3.72% | -0.26% | -14.53% | 22,238,700 | 253,970,000 | 53% | 11.42 | -3.40% | 11.84 | -3.92% | 12.50 | -4.21% | 13.33 | -0.05% | 1.54% | |
| 2020-08-24 | 12.30 | 12.33 | 11.45 | 11.83 | -3.82% | 0.07% | -11.27% | 19,156,100 | 226,469,000 | 45% | 11.82 | -3.76% | 12.32 | -4.48% | 13.05 | -0.84% | 13.33 | 0.25% | 1.77% | |
| 2020-08-21 | 12.70 | 13.00 | 12.00 | 12.30 | -2.07% | 0.13% | -7.52% | 21,312,900 | 261,812,000 | 52% | 12.28 | -3.28% | 12.90 | -3.52% | 13.17 | -0.98% | 13.30 | 0.21% | 1.90% | |
| 2020-08-20 | 12.69 | 13.25 | 11.92 | 12.56 | -2.71% | -1.11% | -5.36% | 26,995,000 | 342,864,000 | 66% | 12.70 | -4.51% | 13.37 | -0.05% | 13.30 | -3.75% | 13.27 | 0.29% | 2.06% | |
| 2020-08-19 | 14.30 | 14.30 | 12.91 | 12.91 | -9.97% | -2.94% | -2.45% | 45,778,200 | 608,892,000 | 115% | 13.30 | -3.29% | 13.38 | -0.42% | 13.81 | -0.15% | 13.23 | 0.40% | 2.30% | |
| 2020-08-18 | 12.72 | 14.34 | 12.72 | 14.34 | 9.97% | 4.26% | 8.79% | 54,527,600 | 749,983,000 | 141% | 13.75 | 5.61% | 13.43 | -4.37% | 13.83 | 2.00% | 13.18 | 1.52% | 2.72% | |
| 2020-08-17 | 12.20 | 14.20 | 12.20 | 13.04 | -3.83% | 0.13% | 0.43% | 49,217,100 | 640,934,000 | 124% | 13.02 | -4.38% | 14.04 | -1.20% | 13.56 | 0.85% | 12.98 | 1.81% | 2.96% | |
| 2020-08-14 | 13.56 | 13.99 | 13.56 | 13.56 | -10.02% | -0.44% | 6.33% | 12,815,700 | 174,552,000 | 35% | 13.62 | -9.73% | 14.22 | 3.43% | 13.45 | 1.49% | 12.75 | 2.20% | 2.82% | |
| 2020-08-13 | 14.32 | 15.40 | 14.16 | 15.07 | 7.64% | -0.12% | 20.77% | 53,364,100 | 805,135,000 | 155% | 15.09 | 12.34% | 13.74 | 8.52% | 13.25 | 5.55% | 12.48 | 5.38% | 2.63% | |
| 2020-08-12 | 12.96 | 14.00 | 12.70 | 14.00 | 9.98% | 4.24% | 18.23% | 49,655,100 | 666,893,000 | 141% | 13.43 | 8.91% | 12.66 | 4.13% | 12.55 | 1.23% | 11.84 | 3.34% | 2.05% | |
| 2020-08-11 | 11.49 | 12.73 | 11.44 | 12.73 | 10.03% | 3.23% | 11.10% | 39,839,500 | 491,287,000 | 115% | 12.33 | 5.74% | 12.16 | -0.17% | 12.40 | 0.31% | 11.46 | 2.30% | 1.67% | |
| 2020-08-10 | 11.79 | 12.29 | 11.20 | 11.57 | 0.00% | -0.80% | 3.30% | 24,836,600 | 289,678,000 | 73% | 11.66 | -5.41% | 12.18 | -3.15% | 12.36 | 1.81% | 11.20 | 1.52% | 1.50% | | |
|
