青岛双星( 000599.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-22 | 4.74 | 4.80 | 4.65 | 4.68 | -1.06% | 0.00% | 0.00% | 8,657,000 | 40,836,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-21 | 4.63 | 4.77 | 4.59 | 4.73 | 1.07% | 0.42% | -5.78% | 8,751,400 | 41,216,000 | 39% | 4.71 | 1.18% | 4.81 | -2.79% | 4.93 | -1.00% | 5.02 | 0.10% | -0.33% | |
| 2019-05-20 | 4.72 | 4.81 | 4.51 | 4.68 | -3.70% | 0.54% | -6.68% | 11,542,500 | 53,725,000 | 52% | 4.66 | -6.04% | 4.95 | -0.98% | 4.98 | -2.58% | 5.02 | 0.20% | -0.65% | |
| 2019-05-17 | 5.05 | 5.07 | 4.83 | 4.86 | -6.00% | -1.90% | -2.90% | 19,664,100 | 97,419,000 | 93% | 4.95 | -2.11% | 5.00 | -0.58% | 5.11 | -0.22% | 5.01 | -0.04% | -0.83% | |
| 2019-05-16 | 4.95 | 5.40 | 4.83 | 5.17 | 3.40% | 2.15% | 3.26% | 31,412,400 | 158,971,000 | 161% | 5.06 | 2.06% | 5.03 | -2.50% | 5.13 | 0.29% | 5.01 | 0.30% | -0.86% | |
| 2019-05-15 | 4.99 | 5.04 | 4.90 | 5.00 | 0.20% | 0.83% | 0.16% | 23,510,400 | 116,584,000 | 129% | 4.96 | -1.82% | 5.16 | -0.54% | 5.11 | 0.28% | 4.99 | -0.04% | -1.00% | |
| 2019-05-14 | 5.13 | 5.25 | 4.90 | 4.99 | -7.93% | -1.21% | -0.08% | 35,077,900 | 177,162,000 | 212% | 5.05 | -5.29% | 5.19 | -0.12% | 5.10 | 0.67% | 4.99 | 0.02% | -1.08% | |
| 2019-05-13 | 5.20 | 5.49 | 5.03 | 5.42 | 8.62% | 1.63% | 8.55% | 48,934,900 | 260,962,000 | 347% | 5.33 | 6.87% | 5.19 | 9.91% | 5.06 | 8.84% | 4.99 | 2.63% | -1.18% | |
| 2019-05-10 | 4.99 | 4.99 | 4.99 | 4.99 | 9.91% | 0.00% | 2.57% | 11,689,800 | 58,333,000 | 108% | 4.99 | 9.65% | 4.73 | 4.74% | 4.65 | 0.56% | 4.87 | -1.28% | -1.48% | |
| 2019-05-09 | 4.50 | 4.61 | 4.45 | 4.54 | 0.44% | -0.24% | -7.87% | 6,988,900 | 31,806,000 | 54% | 4.55 | 1.22% | 4.51 | -0.73% | 4.63 | -1.91% | 4.93 | -2.47% | -1.40% | |
| 2019-05-08 | 4.40 | 4.61 | 4.33 | 4.52 | 0.00% | 0.53% | -10.55% | 8,220,900 | 36,959,000 | 56% | 4.50 | 0.11% | 4.54 | -2.80% | 4.72 | -1.59% | 5.05 | -2.68% | -1.24% | |
| 2019-05-07 | 4.46 | 4.54 | 4.41 | 4.52 | 1.35% | 0.65% | -12.94% | 7,321,600 | 32,879,000 | 43% | 4.49 | -2.31% | 4.68 | -2.71% | 4.79 | -2.38% | 5.19 | -3.13% | -1.20% | |
| 2019-05-06 | 4.76 | 4.78 | 4.46 | 4.46 | -10.08% | -2.98% | -16.79% | 14,917,000 | 68,576,000 | 72% | 4.60 | -7.13% | 4.81 | -2.79% | 4.91 | -2.56% | 5.36 | -1.60% | -1.02% | |
| 2019-04-30 | 4.90 | 5.00 | 4.88 | 4.96 | 0.61% | 0.20% | -8.94% | 9,107,600 | 45,084,000 | 44% | 4.95 | 0.41% | 4.94 | -1.26% | 5.04 | -1.74% | 5.45 | -0.37% | -0.86% | |
| 2019-04-29 | 4.99 | 5.07 | 4.82 | 4.93 | -0.20% | 0.00% | -9.82% | 14,265,500 | 70,330,000 | 64% | 4.93 | -0.48% | 5.01 | -1.82% | 5.13 | -3.10% | 5.47 | -1.09% | -0.78% | |
| 2019-04-26 | 4.99 | 5.02 | 4.90 | 4.94 | -0.40% | -0.28% | -10.62% | 10,031,300 | 49,697,000 | 43% | 4.95 | -2.65% | 5.10 | -2.37% | 5.29 | -2.79% | 5.53 | -0.86% | -0.63% | |
| 2019-04-25 | 5.32 | 5.32 | 4.95 | 4.96 | -6.59% | -2.53% | -11.03% | 19,016,500 | 96,781,000 | 77% | 5.09 | -3.65% | 5.22 | -4.01% | 5.44 | -3.46% | 5.58 | -0.94% | -0.55% | |
| 2019-04-24 | 5.25 | 5.34 | 5.22 | 5.31 | 1.14% | 0.53% | -5.65% | 8,852,100 | 46,759,000 | 36% | 5.28 | -0.88% | 5.44 | -2.39% | 5.64 | -0.25% | 5.63 | -0.35% | -0.44% | |
| 2019-04-23 | 5.51 | 5.55 | 5.24 | 5.25 | -4.72% | -1.48% | -7.05% | 18,914,100 | 100,796,000 | 69% | 5.33 | -5.13% | 5.57 | -2.99% | 5.65 | -0.09% | 5.65 | -0.53% | -0.38% | |
| 2019-04-22 | 5.86 | 5.89 | 5.50 | 5.51 | -5.00% | -1.90% | -2.96% | 19,866,000 | 111,591,000 | 71% | 5.62 | -2.14% | 5.75 | 0.26% | 5.66 | -0.16% | 5.68 | -0.80% | -0.31% | |
| 2019-04-19 | 5.81 | 5.82 | 5.66 | 5.80 | -1.36% | 1.05% | 1.33% | 22,762,200 | 130,651,000 | 71% | 5.74 | -1.27% | 5.73 | 1.58% | 5.67 | 0.05% | 5.72 | -2.32% | -0.15% | |
| 2019-04-18 | 5.68 | 5.93 | 5.65 | 5.88 | 4.07% | 1.14% | 0.34% | 39,589,000 | 230,174,000 | 100% | 5.81 | 4.36% | 5.64 | 1.55% | 5.66 | 0.77% | 5.86 | -1.30% | 0.41% | |
| 2019-04-17 | 5.46 | 5.70 | 5.45 | 5.65 | 2.54% | 1.42% | -4.83% | 21,888,000 | 121,941,000 | 44% | 5.57 | 2.71% | 5.56 | -0.93% | 5.62 | -0.48% | 5.94 | 0.00% | 1.18% | |
| 2019-04-16 | 5.49 | 5.54 | 5.25 | 5.51 | -0.90% | 1.59% | -7.19% | 24,125,800 | 130,860,000 | 41% | 5.42 | -4.47% | 5.61 | -1.55% | 5.65 | -0.91% | 5.94 | 0.37% | 2.10% | |
| 2019-04-15 | 5.76 | 5.79 | 5.54 | 5.56 | -3.30% | -2.08% | -6.00% | 23,627,400 | 134,158,000 | 42% | 5.68 | -0.60% | 5.70 | -0.09% | 5.70 | -1.18% | 5.92 | 0.39% | 2.46% | |
| 2019-04-12 | 5.60 | 5.82 | 5.58 | 5.75 | 2.68% | 0.67% | -2.41% | 26,572,300 | 151,776,000 | 48% | 5.71 | 0.26% | 5.70 | 0.04% | 5.77 | -3.35% | 5.89 | 0.03% | 2.55% | |
| 2019-04-11 | 5.73 | 5.83 | 5.60 | 5.60 | -2.61% | -1.70% | -4.92% | 24,515,800 | 139,673,000 | 46% | 5.70 | 0.05% | 5.70 | -1.57% | 5.97 | -1.39% | 5.89 | 0.12% | 2.57% | |
| 2019-04-10 | 5.68 | 5.79 | 5.58 | 5.75 | -0.17% | 0.98% | -2.26% | 33,446,600 | 190,446,000 | 66% | 5.69 | -0.18% | 5.79 | -4.25% | 6.05 | 0.27% | 5.88 | 0.22% | 2.55% | |
| 2019-04-09 | 5.68 | 5.80 | 5.60 | 5.76 | 0.17% | 0.98% | -1.87% | 38,024,300 | 216,881,000 | 79% | 5.70 | -3.17% | 6.05 | -1.58% | 6.03 | 0.63% | 5.87 | 0.17% | 2.54% | |
| 2019-04-08 | 6.09 | 6.17 | 5.71 | 5.75 | 0.00% | -2.39% | -1.88% | 63,877,700 | 376,284,000 | 146% | 5.89 | -6.37% | 6.14 | 0.57% | 6.00 | 0.59% | 5.86 | 0.86% | 2.59% | | |
|
