金浦钛业( 000545.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-04-23 | 4.11 | 4.11 | 3.93 | 3.98 | -3.40% | -1.09% | -3.30% | 13,807,500 | 55,562,000 | 86% | 4.02 | -3.18% | 4.10 | -0.77% | 4.11 | -0.22% | 4.12 | -0.51% | -0.02% |  |
| 2019-04-22 | 4.17 | 4.20 | 4.09 | 4.12 | -1.20% | -0.87% | -0.41% | 15,015,700 | 62,407,000 | 86% | 4.16 | 0.83% | 4.14 | 0.27% | 4.12 | 0.05% | 4.14 | -1.31% | 0.08% | |
| 2019-04-19 | 4.12 | 4.18 | 4.06 | 4.17 | 1.21% | 1.16% | -0.52% | 15,438,300 | 63,633,000 | 71% | 4.12 | -0.10% | 4.12 | 0.37% | 4.12 | 0.15% | 4.19 | -0.26% | 0.41% | |
| 2019-04-18 | 4.14 | 4.17 | 4.09 | 4.12 | -0.48% | -0.15% | -1.97% | 14,489,800 | 59,787,000 | 58% | 4.13 | 0.02% | 4.11 | -0.17% | 4.11 | -0.02% | 4.20 | 0.12% | 0.58% | |
| 2019-04-17 | 4.13 | 4.15 | 4.09 | 4.14 | 0.00% | 0.36% | -1.38% | 15,461,800 | 63,780,000 | 59% | 4.13 | 1.10% | 4.12 | 0.29% | 4.11 | -0.12% | 4.20 | 0.22% | 0.63% |  |
| 2019-04-16 | 4.08 | 4.14 | 4.00 | 4.14 | 1.47% | 1.47% | -1.17% | 17,201,800 | 70,177,000 | 64% | 4.08 | -1.62% | 4.10 | -0.46% | 4.12 | -0.75% | 4.19 | 0.19% | 0.62% | |
| 2019-04-15 | 4.24 | 4.24 | 4.07 | 4.08 | -0.49% | -1.62% | -2.42% | 15,218,200 | 63,113,000 | 57% | 4.15 | 1.52% | 4.12 | -0.02% | 4.15 | -1.96% | 4.18 | 0.43% | 0.61% | |
| 2019-04-12 | 4.11 | 4.12 | 4.05 | 4.10 | -0.49% | 0.37% | -1.51% | 11,555,700 | 47,202,000 | 43% | 4.09 | -1.04% | 4.12 | -0.91% | 4.23 | -0.21% | 4.16 | 0.29% | 0.54% | |
| 2019-04-11 | 4.12 | 4.18 | 4.10 | 4.12 | -0.72% | -0.19% | -0.75% | 17,495,500 | 72,228,000 | 66% | 4.13 | -0.31% | 4.16 | -2.46% | 4.24 | 0.19% | 4.15 | 0.36% | 0.50% | |
| 2019-04-10 | 4.13 | 4.19 | 4.10 | 4.15 | -0.48% | 0.22% | 0.34% | 20,968,100 | 86,827,000 | 81% | 4.14 | -1.29% | 4.27 | -0.14% | 4.23 | 0.28% | 4.14 | 0.29% | 0.39% | |
| 2019-04-09 | 4.30 | 4.30 | 4.15 | 4.17 | -3.02% | -0.60% | 1.12% | 30,846,700 | 129,410,000 | 123% | 4.20 | -3.67% | 4.27 | 0.33% | 4.22 | 0.55% | 4.12 | 0.49% | 0.25% | |
| 2019-04-08 | 4.27 | 4.50 | 4.24 | 4.30 | 2.14% | -1.26% | 4.78% | 55,001,000 | 239,525,000 | 245% | 4.36 | 3.03% | 4.26 | 2.60% | 4.20 | 2.77% | 4.10 | 1.94% | 0.15% | |
| 2019-04-04 | 4.10 | 4.33 | 4.07 | 4.21 | 2.43% | -0.40% | 4.57% | 46,409,400 | 196,188,000 | 246% | 4.23 | 2.95% | 4.15 | 2.67% | 4.09 | 2.69% | 4.03 | 1.46% | -0.13% | |
| 2019-04-03 | 4.06 | 4.15 | 4.03 | 4.11 | 1.48% | 0.10% | 3.58% | 24,692,000 | 101,390,000 | 153% | 4.11 | 1.86% | 4.04 | 2.30% | 3.98 | 1.48% | 3.97 | 0.61% | -0.31% | |
| 2019-04-02 | 4.00 | 4.07 | 3.98 | 4.05 | 1.50% | 0.47% | 2.69% | 20,034,900 | 80,760,000 | 130% | 4.03 | 1.56% | 3.95 | 1.65% | 3.92 | 0.64% | 3.94 | 0.18% | -0.35% | |
| 2019-04-01 | 3.92 | 4.00 | 3.90 | 3.99 | 2.84% | 0.53% | 1.35% | 18,347,100 | 72,827,000 | 123% | 3.97 | 3.87% | 3.89 | 1.01% | 3.90 | 0.15% | 3.94 | 0.00% | -0.31% | |
| 2019-03-29 | 3.80 | 3.89 | 3.74 | 3.88 | 2.37% | 1.54% | -1.45% | 14,419,000 | 55,094,000 | 96% | 3.82 | -0.70% | 3.85 | -1.08% | 3.89 | -0.94% | 3.94 | -0.25% | -0.26% | |
| 2019-03-28 | 3.89 | 3.91 | 3.79 | 3.79 | -3.32% | -1.51% | -3.98% | 13,030,000 | 50,144,000 | 88% | 3.85 | -0.75% | 3.89 | -0.84% | 3.93 | -0.68% | 3.95 | -0.08% | -0.21% | |
| 2019-03-27 | 3.88 | 3.94 | 3.82 | 3.92 | 0.77% | 1.11% | -0.76% | 15,164,400 | 58,791,000 | 98% | 3.88 | -1.57% | 3.92 | -1.06% | 3.95 | -0.38% | 3.95 | -0.73% | -0.19% | |
| 2019-03-26 | 3.92 | 4.02 | 3.88 | 3.89 | -0.77% | -1.24% | -2.24% | 15,897,800 | 62,617,000 | 95% | 3.94 | -0.41% | 3.97 | -0.50% | 3.97 | -0.30% | 3.98 | -1.17% | -0.04% | |
| 2019-03-25 | 3.97 | 4.00 | 3.90 | 3.92 | -2.97% | -0.88% | -2.63% | 14,576,000 | 57,655,000 | 77% | 3.96 | -1.20% | 3.99 | 0.05% | 3.98 | -0.13% | 4.03 | -0.42% | 0.22% | |
| 2019-03-22 | 4.01 | 4.05 | 3.93 | 4.04 | 1.00% | 0.92% | -0.07% | 15,374,300 | 61,542,000 | 75% | 4.00 | 0.13% | 3.98 | 0.05% | 3.99 | 0.45% | 4.04 | -0.93% | 0.38% | |
| 2019-03-21 | 3.99 | 4.02 | 3.94 | 4.00 | 0.76% | 0.05% | -1.98% | 15,133,100 | 60,507,000 | 60% | 4.00 | 1.22% | 3.98 | 0.18% | 3.97 | 0.56% | 4.08 | -0.34% | 0.68% | |
| 2019-03-20 | 4.02 | 4.02 | 3.90 | 3.97 | -0.75% | 0.51% | -3.05% | 14,533,600 | 57,410,000 | 50% | 3.95 | -1.20% | 3.98 | 0.33% | 3.95 | -1.03% | 4.10 | 0.25% | 0.94% | |
| 2019-03-19 | 4.04 | 4.05 | 3.96 | 4.00 | -0.50% | 0.05% | -2.08% | 12,692,500 | 50,743,000 | 40% | 4.00 | 0.43% | 3.96 | 0.81% | 3.99 | -1.68% | 4.09 | 0.54% | 1.08% | |
| 2019-03-18 | 3.95 | 4.03 | 3.92 | 4.02 | 2.55% | 0.98% | -1.06% | 13,874,400 | 55,233,000 | 42% | 3.98 | 1.89% | 3.93 | -1.43% | 4.06 | -0.49% | 4.06 | 0.54% | 1.12% | |
| 2019-03-15 | 3.89 | 3.94 | 3.87 | 3.92 | 1.55% | 0.33% | -2.99% | 12,716,400 | 49,679,000 | 36% | 3.91 | -0.08% | 3.99 | -2.47% | 4.08 | -1.24% | 4.04 | 0.20% | 1.15% | |
| 2019-03-14 | 3.98 | 4.05 | 3.82 | 3.86 | -3.98% | -1.28% | -4.29% | 20,503,300 | 80,166,000 | 59% | 3.91 | -4.07% | 4.09 | -1.09% | 4.13 | -0.58% | 4.03 | 0.20% | 1.18% | |
| 2019-03-13 | 4.17 | 4.17 | 3.99 | 4.02 | -3.60% | -1.37% | -0.12% | 29,051,300 | 118,420,000 | 90% | 4.08 | -2.88% | 4.13 | -0.94% | 4.15 | 0.61% | 4.03 | 0.73% | 1.21% | |
| 2019-03-12 | 4.23 | 4.33 | 4.10 | 4.17 | 0.00% | -0.64% | 4.35% | 36,842,900 | 154,630,000 | 119% | 4.20 | 2.12% | 4.17 | 0.46% | 4.13 | 1.40% | 4.00 | 1.42% | 1.22% | | |
|
