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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-15 | 5.15 | 5.26 | 5.11 | 5.23 | 1.55% | 0.31% | -3.38% | 990,700 | 5,166,000 | 60% | 5.21 | 2.08% | 5.15 | -0.21% | 5.20 | -0.80% | 5.41 | -0.75% | -0.67% |  |
| 2021-01-14 | 5.10 | 5.18 | 5.05 | 5.15 | 0.19% | 0.82% | -5.57% | 1,104,700 | 5,643,000 | 63% | 5.11 | -0.80% | 5.17 | -1.00% | 5.24 | -1.80% | 5.45 | -0.87% | -0.61% | |
| 2021-01-13 | 5.26 | 5.26 | 5.06 | 5.14 | -2.47% | -0.17% | -6.58% | 1,866,300 | 9,610,000 | 106% | 5.15 | -2.43% | 5.22 | -1.71% | 5.34 | -1.55% | 5.50 | -1.10% | -0.53% | |
| 2021-01-12 | 5.20 | 5.33 | 5.20 | 5.27 | 0.00% | -0.13% | -5.27% | 806,500 | 4,256,000 | 49% | 5.28 | 0.10% | 5.31 | -1.52% | 5.42 | -1.20% | 5.56 | -0.61% | -0.44% | |
| 2021-01-11 | 5.35 | 5.35 | 5.21 | 5.27 | -2.04% | -0.04% | -5.84% | 1,395,400 | 7,357,000 | 81% | 5.27 | -1.26% | 5.39 | -1.37% | 5.49 | -1.19% | 5.60 | -0.90% | -0.40% | |
| 2021-01-08 | 5.39 | 5.47 | 5.24 | 5.38 | -0.74% | 0.77% | -4.75% | 2,369,100 | 12,649,000 | 133% | 5.34 | -2.43% | 5.47 | -2.18% | 5.55 | -1.58% | 5.65 | -0.81% | -0.34% | |
| 2021-01-07 | 5.67 | 5.69 | 5.35 | 5.42 | -4.75% | -0.95% | -4.81% | 3,442,400 | 18,837,000 | 208% | 5.47 | -4.12% | 5.59 | -2.84% | 5.64 | -2.00% | 5.69 | -1.04% | -0.32% | |
| 2021-01-06 | 5.74 | 5.74 | 5.68 | 5.69 | -0.87% | -0.30% | -1.11% | 1,132,400 | 6,463,000 | 81% | 5.71 | -0.59% | 5.75 | -0.23% | 5.76 | -0.24% | 5.75 | -0.21% | -0.28% |  |
| 2021-01-05 | 5.83 | 5.83 | 5.69 | 5.74 | -1.71% | -0.02% | -0.45% | 1,688,400 | 9,693,000 | 113% | 5.74 | -1.19% | 5.76 | -0.23% | 5.77 | -0.23% | 5.77 | -0.29% | -0.34% | |
| 2021-01-04 | 5.81 | 5.84 | 5.77 | 5.84 | 0.52% | 0.52% | 0.99% | 1,066,600 | 6,197,000 | 72% | 5.81 | 0.99% | 5.78 | 0.12% | 5.78 | 0.04% | 5.78 | -0.14% | -0.39% | |
| 2020-12-31 | 5.67 | 5.81 | 5.67 | 5.81 | 1.57% | 0.99% | 0.33% | 1,335,000 | 7,680,000 | 88% | 5.75 | -0.33% | 5.77 | -0.26% | 5.78 | 0.37% | 5.79 | -0.12% | -0.43% | |
| 2020-12-30 | 5.79 | 5.81 | 5.72 | 5.72 | -0.87% | -0.90% | -1.35% | 1,274,700 | 7,357,000 | 82% | 5.77 | -0.28% | 5.78 | -0.10% | 5.76 | 0.09% | 5.80 | -0.12% | -0.52% | |
| 2020-12-29 | 5.79 | 5.83 | 5.76 | 5.77 | -0.35% | -0.31% | -0.60% | 1,020,300 | 5,906,000 | 67% | 5.79 | -0.09% | 5.79 | 0.71% | 5.75 | -0.16% | 5.81 | -0.14% | -0.57% | |
| 2020-12-28 | 5.77 | 5.89 | 5.74 | 5.79 | -0.69% | -0.05% | -0.40% | 1,398,100 | 8,099,000 | 93% | 5.79 | 0.07% | 5.75 | 0.24% | 5.76 | -0.36% | 5.81 | -0.22% | -0.62% | |
| 2020-12-25 | 5.63 | 5.87 | 5.59 | 5.83 | 3.55% | 0.71% | 0.07% | 2,049,900 | 11,867,000 | 137% | 5.79 | 2.41% | 5.74 | -0.16% | 5.78 | -0.29% | 5.83 | -0.34% | -0.63% |  |
| 2020-12-24 | 5.73 | 5.73 | 5.61 | 5.63 | -1.75% | -0.41% | -3.69% | 1,483,800 | 8,388,000 | 100% | 5.65 | -1.58% | 5.74 | -1.29% | 5.80 | -0.55% | 5.85 | -0.60% | -0.63% | |
| 2020-12-23 | 5.76 | 5.78 | 5.71 | 5.73 | -0.69% | -0.24% | -2.57% | 1,413,100 | 8,117,000 | 101% | 5.74 | -1.12% | 5.82 | -0.72% | 5.83 | -0.38% | 5.88 | -0.66% | -0.59% | |
| 2020-12-22 | 5.90 | 5.90 | 5.75 | 5.77 | -2.53% | -0.67% | -2.53% | 2,084,400 | 12,109,000 | 148% | 5.81 | -1.44% | 5.86 | -0.15% | 5.86 | -0.39% | 5.92 | -0.77% | -0.54% | |
| 2020-12-21 | 5.94 | 5.94 | 5.83 | 5.92 | 0.51% | 0.44% | -0.77% | 1,683,600 | 9,923,000 | 125% | 5.89 | -0.12% | 5.87 | 0.14% | 5.88 | -0.15% | 5.97 | -0.75% | -0.47% | |
| 2020-12-18 | 5.85 | 5.96 | 5.85 | 5.89 | 0.51% | -0.19% | -2.01% | 1,280,700 | 7,558,000 | 90% | 5.90 | 1.36% | 5.86 | 0.00% | 5.89 | -0.27% | 6.01 | -0.61% | -0.41% | |
| 2020-12-17 | 5.87 | 5.88 | 5.76 | 5.86 | -0.34% | 0.65% | -3.11% | 1,706,000 | 9,933,000 | 114% | 5.82 | -1.02% | 5.86 | -0.91% | 5.90 | -0.84% | 6.05 | -1.02% | -0.34% | |
| 2020-12-16 | 5.92 | 5.92 | 5.86 | 5.88 | -0.51% | -0.03% | -3.76% | 944,800 | 5,557,000 | 61% | 5.88 | -0.54% | 5.92 | -0.52% | 5.95 | -0.83% | 6.11 | -0.59% | -0.23% | |
| 2020-12-15 | 5.96 | 5.96 | 5.89 | 5.91 | -0.51% | -0.07% | -3.84% | 913,900 | 5,405,000 | 56% | 5.91 | -0.51% | 5.95 | -0.59% | 6.00 | -0.83% | 6.15 | -0.65% | -0.16% | |
| 2020-12-14 | 5.92 | 6.00 | 5.88 | 5.94 | -0.34% | -0.07% | -3.98% | 1,255,400 | 7,462,000 | 67% | 5.94 | -0.44% | 5.98 | -1.01% | 6.05 | -0.88% | 6.19 | -0.34% | -0.07% | |
| 2020-12-11 | 6.04 | 6.05 | 5.92 | 5.96 | -1.49% | -0.17% | -3.98% | 1,469,500 | 8,773,000 | 78% | 5.97 | -1.42% | 6.04 | -1.23% | 6.11 | -0.89% | 6.21 | -0.34% | -0.03% | |
| 2020-12-10 | 6.04 | 6.09 | 6.03 | 6.05 | 0.33% | -0.10% | -2.86% | 873,300 | 5,289,000 | 45% | 6.06 | -0.80% | 6.12 | -0.55% | 6.16 | -0.65% | 6.23 | -0.18% | 0.01% | |
| 2020-12-09 | 6.16 | 6.18 | 6.03 | 6.03 | -2.11% | -1.23% | -3.35% | 1,567,400 | 9,569,000 | 76% | 6.11 | -0.99% | 6.15 | -0.68% | 6.20 | -0.56% | 6.24 | -0.14% | 0.05% | |
| 2020-12-08 | 6.14 | 6.20 | 6.11 | 6.16 | 0.33% | -0.10% | -1.41% | 1,524,000 | 9,397,000 | 74% | 6.17 | -0.11% | 6.19 | -0.66% | 6.24 | -0.45% | 6.25 | -0.08% | 0.08% | |
| 2020-12-07 | 6.28 | 6.29 | 6.13 | 6.14 | -1.76% | -0.53% | -1.81% | 2,401,000 | 14,821,000 | 119% | 6.17 | -1.22% | 6.24 | -0.78% | 6.27 | -0.30% | 6.25 | -0.13% | 0.10% | |
| 2020-12-04 | 6.30 | 6.31 | 6.22 | 6.25 | 0.00% | 0.02% | -0.18% | 1,689,600 | 10,559,000 | 89% | 6.25 | -0.68% | 6.28 | -0.25% | 6.28 | 0.10% | 6.26 | 0.03% | 0.14% | | |
|
