渤海股份( 000605.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-02-22 | 9.63 | 9.86 | 9.54 | 9.86 | 1.86% | 1.52% | 3.07% | 5,792,000 | 56,251,000 | 123% | 9.71 | -0.22% | 9.69 | 0.08% | 9.69 | 0.34% | 9.57 | 0.60% | 0.02% |  |
| 2019-02-21 | 9.62 | 9.87 | 9.56 | 9.68 | 0.73% | -0.54% | 1.80% | 6,473,200 | 63,006,000 | 149% | 9.73 | 1.45% | 9.69 | 0.28% | 9.65 | 0.47% | 9.51 | 1.24% | -0.14% | |
| 2019-02-20 | 9.74 | 9.74 | 9.51 | 9.61 | -0.83% | 0.17% | 2.31% | 3,633,600 | 34,859,000 | 87% | 9.59 | -1.01% | 9.66 | 0.24% | 9.61 | 0.39% | 9.39 | 0.52% | -0.44% | |
| 2019-02-19 | 9.86 | 9.86 | 9.52 | 9.69 | -0.92% | -0.02% | 3.70% | 6,048,100 | 58,619,000 | 145% | 9.69 | 0.29% | 9.64 | 0.62% | 9.57 | 0.83% | 9.34 | 0.81% | -0.83% | |
| 2019-02-18 | 9.58 | 9.80 | 9.49 | 9.78 | 3.06% | 1.20% | 5.51% | 6,336,500 | 61,239,000 | 157% | 9.66 | 1.75% | 9.58 | 1.12% | 9.49 | 1.11% | 9.27 | 0.47% | -1.09% | |
| 2019-02-15 | 9.50 | 9.59 | 9.41 | 9.49 | -0.63% | -0.08% | 2.86% | 3,753,100 | 35,646,000 | 92% | 9.50 | -0.16% | 9.47 | 0.71% | 9.39 | 0.98% | 9.23 | -1.32% | -1.12% |  |
| 2019-02-14 | 9.50 | 9.66 | 9.36 | 9.55 | 0.32% | 0.39% | 2.15% | 3,970,200 | 37,769,000 | 86% | 9.51 | 0.99% | 9.40 | 1.00% | 9.30 | 1.99% | 9.35 | -0.41% | -0.91% | |
| 2019-02-13 | 9.30 | 9.61 | 9.26 | 9.52 | 2.81% | 1.06% | 1.42% | 5,231,300 | 49,279,000 | 111% | 9.42 | 1.92% | 9.31 | 1.98% | 9.12 | 1.10% | 9.39 | -0.37% | -0.80% | |
| 2019-02-12 | 9.26 | 9.36 | 9.15 | 9.26 | 0.22% | 0.18% | -1.72% | 3,188,300 | 29,471,000 | 67% | 9.24 | 0.51% | 9.13 | 2.33% | 9.02 | 0.09% | 9.42 | -0.68% | -0.73% | |
| 2019-02-11 | 9.09 | 9.28 | 9.02 | 9.24 | 2.90% | 0.48% | -2.59% | 3,095,200 | 28,465,000 | 61% | 9.20 | 3.19% | 8.92 | 0.17% | 9.01 | -0.84% | 9.49 | -0.64% | -0.64% | |
| 2019-02-01 | 8.77 | 9.00 | 8.75 | 8.98 | 3.46% | 0.76% | -5.94% | 2,614,600 | 23,301,000 | 46% | 8.91 | 2.02% | 8.91 | -0.89% | 9.09 | -3.15% | 9.55 | -1.04% | -0.56% | |
| 2019-01-31 | 8.80 | 8.96 | 8.54 | 8.68 | -1.36% | -0.64% | -10.02% | 4,458,400 | 38,950,000 | 67% | 8.74 | -3.75% | 8.99 | -2.49% | 9.38 | -1.90% | 9.65 | -1.77% | -0.41% | |
| 2019-01-30 | 9.18 | 9.34 | 8.80 | 8.80 | -4.97% | -3.04% | -10.40% | 4,403,800 | 39,971,000 | 58% | 9.08 | -0.66% | 9.22 | -3.97% | 9.56 | -1.16% | 9.82 | -3.36% | -0.16% | |
| 2019-01-29 | 9.21 | 9.36 | 8.80 | 9.26 | 1.31% | 1.36% | -8.88% | 4,872,100 | 44,512,000 | 49% | 9.14 | -2.59% | 9.60 | -1.88% | 9.68 | -1.30% | 10.16 | -1.76% | 0.46% | |
| 2019-01-28 | 9.61 | 9.71 | 9.12 | 9.14 | -5.68% | -2.55% | -11.64% | 6,184,300 | 58,000,000 | 50% | 9.38 | -6.44% | 9.78 | -1.54% | 9.80 | -0.96% | 10.34 | 0.10% | 0.99% | |
| 2019-01-25 | 10.08 | 10.26 | 9.68 | 9.69 | -1.92% | -3.33% | -6.23% | 8,429,000 | 84,495,000 | 67% | 10.02 | 1.51% | 9.93 | 0.81% | 9.90 | 0.12% | 10.33 | 0.80% | 1.08% | |
| 2019-01-24 | 9.80 | 9.96 | 9.73 | 9.88 | 0.51% | 0.05% | -3.63% | 4,681,600 | 46,232,000 | 34% | 9.88 | 0.60% | 9.85 | 0.16% | 9.89 | -1.16% | 10.25 | 0.76% | 1.11% | |
| 2019-01-23 | 9.81 | 9.95 | 9.62 | 9.83 | -0.61% | 0.14% | -3.39% | 4,174,400 | 40,974,000 | 28% | 9.82 | -0.49% | 9.84 | -0.63% | 10.00 | -3.73% | 10.18 | 0.30% | 1.16% | |
| 2019-01-22 | 9.83 | 10.01 | 9.73 | 9.89 | 0.61% | 0.26% | -2.51% | 5,776,700 | 56,980,000 | 39% | 9.86 | 0.35% | 9.90 | -1.51% | 10.39 | -1.42% | 10.15 | 0.23% | 1.12% | |
| 2019-01-21 | 9.95 | 9.98 | 9.68 | 9.83 | -0.30% | 0.00% | -2.88% | 6,692,200 | 65,784,000 | 46% | 9.83 | -1.37% | 10.05 | -4.51% | 10.54 | 0.57% | 10.12 | 0.20% | 1.08% | |
| 2019-01-18 | 10.30 | 10.34 | 9.76 | 9.86 | -3.24% | -1.06% | -2.40% | 10,286,900 | 102,519,000 | 74% | 9.97 | -2.49% | 10.53 | -1.64% | 10.48 | 1.05% | 10.10 | 0.38% | 1.05% | |
| 2019-01-17 | 10.35 | 10.54 | 10.05 | 10.19 | -5.21% | -0.29% | 1.25% | 14,003,900 | 143,126,000 | 109% | 10.22 | -6.61% | 10.70 | 0.86% | 10.37 | 1.20% | 10.06 | 0.76% | 0.98% | |
| 2019-01-16 | 10.70 | 11.38 | 10.55 | 10.75 | -2.98% | -1.76% | 7.63% | 24,252,200 | 265,380,000 | 218% | 10.94 | 1.90% | 10.61 | 4.31% | 10.25 | 2.85% | 9.99 | 2.80% | 0.85% | |
| 2019-01-15 | 9.93 | 11.08 | 9.81 | 11.08 | 10.03% | 3.18% | 14.04% | 26,331,900 | 282,778,000 | 274% | 10.74 | 8.62% | 10.17 | 5.42% | 9.96 | 4.50% | 9.72 | 3.62% | 0.55% | |
| 2019-01-14 | 9.73 | 10.30 | 9.52 | 10.07 | 1.31% | 1.85% | 7.39% | 15,678,100 | 155,002,000 | 188% | 9.89 | 2.79% | 9.65 | 1.99% | 9.53 | 1.91% | 9.38 | 1.00% | 0.12% | |
| 2019-01-11 | 9.45 | 10.41 | 9.29 | 9.94 | 3.97% | 3.34% | 7.07% | 18,721,900 | 180,084,000 | 237% | 9.62 | 1.74% | 9.46 | 2.58% | 9.35 | 2.83% | 9.28 | 1.08% | -0.02% | |
| 2019-01-10 | 8.69 | 9.56 | 8.60 | 9.56 | 10.01% | 1.11% | 4.08% | 15,804,200 | 149,431,000 | 230% | 9.46 | 7.64% | 9.23 | 5.36% | 9.10 | 4.03% | 9.19 | 1.29% | -0.30% | |
| 2019-01-09 | 8.82 | 8.88 | 8.65 | 8.69 | -1.36% | -1.07% | -4.17% | 4,125,200 | 36,236,000 | 67% | 8.78 | 1.11% | 8.76 | 0.52% | 8.75 | -2.12% | 9.07 | -0.18% | -0.52% | |
| 2019-01-08 | 8.79 | 8.81 | 8.51 | 8.81 | 0.11% | 1.40% | -3.02% | 3,379,700 | 29,362,000 | 56% | 8.69 | -1.15% | 8.71 | -0.41% | 8.93 | -1.58% | 9.08 | -0.15% | -0.55% | |
| 2019-01-07 | 8.80 | 8.87 | 8.73 | 8.80 | 0.00% | 0.13% | -3.28% | 3,469,000 | 30,488,000 | 59% | 8.79 | 1.40% | 8.75 | -2.89% | 9.08 | -1.29% | 9.10 | -0.14% | -0.56% | | |
|
