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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 4.11 | 4.15 | 4.09 | 4.13 | -0.24% | 0.32% | 3.79% | 4,483,800 | 18,458,000 | 153% | 4.12 | 0.83% | 4.07 | 1.60% | 4.02 | 1.01% | 3.98 | 0.73% | -0.64% | |
| 2019-08-19 | 3.96 | 4.19 | 3.96 | 4.14 | 4.81% | 1.40% | 4.81% | 6,622,000 | 27,035,000 | 220% | 4.08 | 3.71% | 4.00 | 2.41% | 3.98 | 2.00% | 3.95 | 0.36% | -0.84% | |
| 2019-08-16 | 3.92 | 3.96 | 3.89 | 3.95 | 0.77% | 0.33% | 0.36% | 2,556,700 | 10,067,000 | 93% | 3.94 | 2.00% | 3.91 | 0.41% | 3.90 | 0.23% | 3.94 | -0.66% | -0.91% | |
| 2019-08-15 | 3.85 | 3.93 | 3.79 | 3.92 | -0.25% | 1.55% | -1.06% | 2,556,600 | 9,869,000 | 88% | 3.86 | -1.83% | 3.89 | -0.36% | 3.89 | -0.41% | 3.96 | -0.80% | -0.91% |  |
| 2019-08-14 | 3.92 | 3.95 | 3.91 | 3.93 | 1.29% | -0.05% | -1.60% | 2,441,900 | 9,601,000 | 87% | 3.93 | 1.16% | 3.91 | 0.36% | 3.91 | -0.05% | 3.99 | -0.87% | -0.88% | |
| 2019-08-13 | 3.88 | 3.92 | 3.85 | 3.88 | -0.51% | -0.18% | -3.70% | 1,393,800 | 5,418,000 | 48% | 3.89 | 0.18% | 3.89 | -0.33% | 3.91 | -0.15% | 4.03 | -0.93% | -0.88% | |
| 除权分界线,2019年08月13日,10股派0.100元(以下数据已经复权) |
| 2019-08-12 | 3.86 | 3.91 | 3.84 | 3.90 | 1.04% | 0.52% | -4.11% | 1,825,000 | 7,099,000 | 59% | 3.88 | -0.23% | 3.91 | -0.36% | 3.92 | -0.99% | 4.07 | -0.73% | -0.80% | |
| 2019-08-09 | 3.93 | 3.95 | 3.84 | 3.86 | -1.53% | -0.75% | -5.78% | 2,385,200 | 9,301,000 | 75% | 3.89 | -0.64% | 3.92 | -0.15% | 3.96 | -1.15% | 4.10 | -1.06% | -0.73% | |
| 2019-08-08 | 3.91 | 3.95 | 3.88 | 3.92 | 0.26% | 0.15% | -5.34% | 2,672,100 | 10,484,000 | 80% | 3.91 | -0.23% | 3.93 | -1.26% | 4.00 | -1.11% | 4.14 | -1.48% | -0.63% | |
| 2019-08-07 | 3.98 | 3.98 | 3.89 | 3.91 | -1.26% | -0.33% | -6.97% | 3,257,200 | 12,811,000 | 88% | 3.92 | 0.26% | 3.98 | -1.63% | 4.05 | -1.58% | 4.20 | -0.97% | -0.47% | |
| 2019-08-06 | 4.01 | 4.02 | 3.80 | 3.96 | -2.70% | 1.20% | -6.69% | 5,264,700 | 20,655,000 | 138% | 3.91 | -4.70% | 4.04 | -3.14% | 4.11 | -2.81% | 4.24 | -1.28% | -0.38% | |
| 2019-08-05 | 4.15 | 4.16 | 4.06 | 4.07 | -2.16% | -0.88% | -5.33% | 2,987,700 | 12,296,000 | 87% | 4.11 | -1.11% | 4.17 | -1.53% | 4.23 | -0.94% | 4.30 | -0.35% | -0.26% | |
| 2019-08-02 | 4.09 | 4.18 | 3.89 | 4.16 | -2.58% | 0.19% | -3.57% | 3,348,100 | 13,934,000 | 95% | 4.15 | -2.83% | 4.24 | -1.63% | 4.27 | -1.04% | 4.31 | -0.67% | -0.25% | |
| 2019-08-01 | 4.28 | 4.30 | 4.26 | 4.27 | -0.47% | -0.07% | -1.68% | 1,935,500 | 8,289,000 | 54% | 4.27 | -0.51% | 4.31 | -0.16% | 4.32 | -0.76% | 4.34 | -0.50% | -0.25% | |
| 2019-07-31 | 4.32 | 4.33 | 4.26 | 4.29 | -0.92% | -0.12% | -1.72% | 2,585,700 | 11,131,000 | 61% | 4.30 | -0.49% | 4.32 | -0.30% | 4.35 | -0.12% | 4.37 | -0.82% | -0.22% | |
| 2019-07-30 | 4.31 | 4.34 | 4.28 | 4.33 | 0.93% | 0.32% | -1.61% | 3,086,000 | 13,351,000 | 63% | 4.32 | 0.35% | 4.33 | -0.87% | 4.36 | 0.14% | 4.40 | -0.11% | -0.13% | |
| 2019-07-29 | 4.29 | 4.33 | 4.28 | 4.29 | -0.92% | -0.26% | -2.63% | 2,424,300 | 10,450,000 | 49% | 4.30 | -0.67% | 4.37 | -0.09% | 4.35 | 0.16% | 4.41 | -0.05% | -0.18% | |
| 2019-07-26 | 4.36 | 4.36 | 4.31 | 4.33 | -1.59% | 0.00% | -1.77% | 3,722,600 | 16,155,000 | 74% | 4.33 | -1.52% | 4.37 | 0.23% | 4.34 | -0.41% | 4.41 | -0.07% | -0.22% | |
| 2019-07-25 | 4.34 | 4.47 | 4.34 | 4.40 | 1.62% | 0.07% | -0.25% | 5,723,800 | 25,226,000 | 118% | 4.40 | 1.41% | 4.36 | 1.18% | 4.36 | -0.39% | 4.41 | 0.07% | -0.23% | |
| 2019-07-24 | 4.26 | 4.39 | 4.25 | 4.33 | 1.17% | -0.14% | -1.77% | 3,992,300 | 17,350,000 | 87% | 4.34 | 1.45% | 4.31 | -0.78% | 4.38 | -1.20% | 4.41 | -0.05% | -0.27% | |
| 2019-07-23 | 4.28 | 4.30 | 4.24 | 4.28 | 0.94% | 0.14% | -2.95% | 2,819,000 | 12,076,000 | 62% | 4.27 | -0.19% | 4.34 | -1.30% | 4.43 | -0.29% | 4.41 | -0.07% | -0.30% | |
| 2019-07-22 | 4.39 | 4.39 | 4.23 | 4.24 | -3.42% | -0.98% | -3.92% | 4,238,500 | 18,192,000 | 92% | 4.28 | -3.01% | 4.40 | -1.68% | 4.44 | -0.27% | 4.41 | -0.23% | -0.33% | |
| 2019-07-19 | 4.40 | 4.46 | 4.39 | 4.39 | -0.68% | -0.57% | -0.75% | 4,589,000 | 20,307,000 | 96% | 4.42 | -0.38% | 4.48 | -0.07% | 4.46 | 0.09% | 4.42 | -0.70% | -0.37% | |
| 2019-07-18 | 4.49 | 4.54 | 4.38 | 4.42 | -2.64% | -0.27% | -0.76% | 8,009,300 | 35,579,000 | 154% | 4.43 | -1.90% | 4.48 | 0.18% | 4.45 | 0.20% | 4.45 | -0.22% | -0.31% | |
| 2019-07-17 | 4.41 | 4.62 | 4.39 | 4.54 | 2.95% | 0.49% | 1.70% | 9,492,500 | 42,981,000 | 202% | 4.52 | 2.68% | 4.47 | 2.03% | 4.44 | 1.67% | 4.46 | 0.14% | -0.29% | |
| 2019-07-16 | 4.39 | 4.43 | 4.38 | 4.41 | 0.46% | 0.23% | -1.08% | 2,807,200 | 12,381,000 | 65% | 4.40 | 0.89% | 4.38 | 0.44% | 4.37 | 0.30% | 4.46 | -0.60% | -0.30% | |
| 2019-07-15 | 4.36 | 4.40 | 4.31 | 4.39 | 0.69% | 0.66% | -2.12% | 3,889,900 | 17,001,000 | 83% | 4.36 | 0.18% | 4.36 | 0.16% | 4.36 | -0.39% | 4.49 | -0.49% | -0.21% | |
| 2019-07-12 | 4.32 | 4.38 | 4.31 | 4.36 | 0.93% | 0.16% | -3.26% | 2,511,600 | 10,957,000 | 51% | 4.35 | 0.28% | 4.36 | 0.18% | 4.37 | -1.91% | 4.51 | -0.18% | -0.14% | |
| 2019-07-11 | 4.32 | 4.38 | 4.30 | 4.32 | -0.23% | -0.48% | -4.32% | 2,825,100 | 12,291,000 | 55% | 4.34 | 0.00% | 4.35 | -0.75% | 4.46 | -0.54% | 4.52 | -0.35% | -0.11% | |
| 2019-07-10 | 4.35 | 4.37 | 4.31 | 4.33 | 0.00% | -0.25% | -4.44% | 2,854,300 | 12,420,000 | 54% | 4.34 | 0.28% | 4.38 | -2.43% | 4.48 | -0.53% | 4.53 | -0.31% | -0.14% | | |
|
