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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-18 | 4.87 | 4.89 | 4.75 | 4.76 | -2.26% | 0.00% | 0.00% | 9,127,200 | 43,840,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-10-17 | 4.83 | 4.89 | 4.80 | 4.87 | 0.83% | 0.00% | 0.00% | 7,220,300 | 35,014,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-16 | 4.88 | 4.93 | 4.82 | 4.83 | -1.43% | 0.00% | 0.00% | 11,075,400 | 53,999,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-10-15 | 5.02 | 5.04 | 4.83 | 4.90 | -3.54% | -0.18% | -6.00% | 21,521,800 | 105,653,000 | 111% | 4.91 | -3.82% | 5.34 | -2.18% | 5.36 | -0.46% | 5.21 | -0.33% | 0.73% | |
| 2019-10-14 | 5.02 | 5.24 | 5.02 | 5.08 | -1.93% | -0.47% | -2.87% | 32,778,700 | 167,288,000 | 190% | 5.10 | -8.83% | 5.46 | -1.73% | 5.39 | -0.66% | 5.23 | 0.02% | 0.77% | |
| 2019-10-11 | 6.06 | 6.06 | 5.17 | 5.18 | -7.33% | -7.47% | -0.94% | 66,688,800 | 373,323,000 | 499% | 5.60 | 0.40% | 5.56 | 5.51% | 5.43 | 6.21% | 5.23 | 6.95% | 0.83% |  |
| 2019-10-10 | 5.54 | 5.59 | 5.43 | 5.59 | 10.04% | 0.25% | 14.34% | 21,698,200 | 120,995,000 | 269% | 5.58 | 9.76% | 5.27 | 10.98% | 5.11 | 9.97% | 4.89 | 4.44% | 0.16% | |
| 2019-10-09 | 5.08 | 5.08 | 5.08 | 5.08 | 9.96% | 0.00% | 8.52% | 6,730,100 | 34,189,000 | 87% | 5.08 | 9.55% | 4.75 | 3.88% | 4.65 | 2.65% | 4.68 | 0.78% | -0.27% | |
| 2019-10-08 | 4.55 | 4.74 | 4.50 | 4.62 | 2.44% | -0.37% | -0.54% | 8,731,800 | 40,489,000 | 104% | 4.64 | 2.27% | 4.57 | 2.17% | 4.53 | 0.00% | 4.65 | -0.13% | -0.34% | |
| 2019-09-30 | 4.42 | 4.62 | 4.42 | 4.51 | 1.81% | -0.53% | -3.03% | 6,255,700 | 28,366,000 | 70% | 4.53 | 1.82% | 4.47 | 0.07% | 4.53 | -0.92% | 4.65 | -0.66% | -0.31% | |
| 2019-09-27 | 4.44 | 4.48 | 4.41 | 4.43 | 0.68% | -0.52% | -5.38% | 3,434,100 | 15,292,000 | 34% | 4.45 | 0.75% | 4.47 | -1.43% | 4.57 | -2.00% | 4.68 | -0.97% | -0.21% | |
| 2019-09-26 | 4.46 | 4.52 | 4.34 | 4.40 | -0.90% | -0.45% | -6.94% | 6,633,300 | 29,319,000 | 56% | 4.42 | -2.10% | 4.53 | -2.05% | 4.66 | -0.89% | 4.73 | -2.07% | -0.04% | |
| 2019-09-25 | 4.55 | 4.59 | 4.44 | 4.44 | -4.10% | -1.66% | -8.04% | 7,812,800 | 35,271,000 | 52% | 4.52 | -3.24% | 4.63 | -2.55% | 4.70 | -0.45% | 4.83 | -0.70% | 0.39% | |
| 2019-09-24 | 4.71 | 4.74 | 4.62 | 4.63 | -1.28% | -0.77% | -4.77% | 6,751,900 | 31,506,000 | 40% | 4.67 | -0.83% | 4.75 | 0.02% | 4.72 | 0.06% | 4.86 | 0.02% | 0.68% | |
| 2019-09-23 | 4.77 | 4.78 | 4.66 | 4.69 | -3.10% | -0.32% | -3.52% | 8,067,700 | 37,959,000 | 40% | 4.71 | -2.12% | 4.75 | 0.23% | 4.72 | -0.51% | 4.86 | 0.60% | 1.07% | |
| 2019-09-20 | 4.72 | 5.02 | 4.63 | 4.84 | 2.11% | 0.69% | 0.17% | 15,718,600 | 75,561,000 | 73% | 4.81 | 2.15% | 4.74 | 1.18% | 4.74 | -0.67% | 4.83 | 0.33% | 1.32% | |
| 2019-09-19 | 4.60 | 4.85 | 4.55 | 4.74 | 2.82% | 0.72% | -1.58% | 13,689,600 | 64,421,000 | 65% | 4.71 | 1.51% | 4.68 | -0.97% | 4.78 | -2.59% | 4.82 | 0.10% | 1.32% | |
| 2019-09-18 | 4.70 | 4.70 | 4.60 | 4.61 | 0.00% | -0.56% | -4.18% | 6,658,600 | 30,872,000 | 33% | 4.64 | -0.96% | 4.73 | -1.89% | 4.90 | -0.45% | 4.81 | 0.13% | 1.32% | |
| 2019-09-17 | 4.79 | 4.84 | 4.60 | 4.61 | -4.36% | -1.52% | -4.06% | 11,929,200 | 55,835,000 | 60% | 4.68 | -2.86% | 4.82 | -2.96% | 4.93 | 0.12% | 4.81 | 0.08% | 1.34% | |
| 2019-09-16 | 4.88 | 4.91 | 4.76 | 4.82 | -0.62% | 0.02% | 0.40% | 13,043,200 | 62,854,000 | 71% | 4.82 | -1.79% | 4.97 | -0.20% | 4.92 | 1.05% | 4.80 | 0.38% | 1.38% | |
| 2019-09-12 | 4.86 | 4.98 | 4.82 | 4.85 | -0.82% | -1.16% | 1.40% | 18,866,800 | 92,574,000 | 110% | 4.91 | -2.79% | 4.98 | 0.87% | 4.87 | 0.70% | 4.78 | 0.76% | 1.38% | |
| 2019-09-11 | 5.25 | 5.25 | 4.87 | 4.89 | -7.21% | -3.13% | 3.01% | 37,341,600 | 188,508,000 | 240% | 5.05 | 2.44% | 4.93 | 3.01% | 4.83 | 2.09% | 4.75 | 2.20% | 1.43% | |
| 2019-09-10 | 4.70 | 5.27 | 4.60 | 5.27 | 10.02% | 6.94% | 13.46% | 29,460,400 | 145,190,000 | 237% | 4.93 | 2.11% | 4.79 | 2.20% | 4.74 | 2.03% | 4.65 | 2.18% | 1.27% | |
| 2019-09-09 | 4.79 | 4.99 | 4.69 | 4.79 | 2.13% | -0.75% | 5.37% | 39,134,000 | 188,879,000 | 384% | 4.83 | 5.28% | 4.69 | 4.39% | 4.64 | 4.36% | 4.55 | 3.91% | 1.14% | |
| 2019-09-06 | 4.26 | 4.69 | 4.26 | 4.69 | 10.09% | 2.31% | 7.20% | 26,986,700 | 123,709,000 | 392% | 4.58 | 7.18% | 4.49 | 5.43% | 4.45 | 4.78% | 4.38 | 3.11% | 0.79% | |
| 2019-09-05 | 4.25 | 4.32 | 4.22 | 4.26 | 0.24% | -0.40% | 0.40% | 6,632,600 | 28,369,000 | 135% | 4.28 | 1.33% | 4.26 | 0.43% | 4.24 | -0.47% | 4.24 | 0.31% | 0.54% | |
| 2019-09-04 | 4.22 | 4.27 | 4.17 | 4.25 | 0.24% | 0.69% | 0.47% | 4,282,900 | 18,076,000 | 93% | 4.22 | -1.08% | 4.24 | 0.09% | 4.26 | -0.05% | 4.23 | 0.17% | 0.56% | |
| 2019-09-03 | 4.26 | 4.41 | 4.21 | 4.24 | 0.24% | -0.63% | 0.40% | 4,048,500 | 17,275,000 | 90% | 4.27 | 0.80% | 4.24 | -0.89% | 4.27 | 0.14% | 4.22 | 0.36% | 0.60% | |
| 2019-09-02 | 4.16 | 4.26 | 4.13 | 4.23 | 1.68% | -0.07% | 0.52% | 4,067,800 | 17,217,000 | 90% | 4.23 | 0.48% | 4.27 | 0.00% | 4.26 | 0.28% | 4.21 | 0.45% | 0.64% | |
| 2019-08-30 | 4.26 | 4.30 | 4.15 | 4.16 | 0.00% | -1.26% | -0.69% | 4,990,000 | 21,022,000 | 104% | 4.21 | -2.81% | 4.27 | -0.14% | 4.25 | 0.17% | 4.19 | 0.41% | 0.63% | | |
|
