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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-16 | 6.91 | 7.09 | 6.91 | 7.05 | 0.57% | 0.01% | -0.52% | 842,300 | 5,937,000 | 87% | 7.05 | 1.60% | 7.02 | 0.20% | 7.02 | -0.13% | 7.09 | -0.67% | -0.79% |  |
| 2019-08-15 | 6.94 | 7.02 | 6.85 | 7.01 | -0.71% | 1.04% | -1.75% | 997,400 | 6,920,000 | 96% | 6.94 | -2.32% | 7.01 | -0.58% | 7.03 | -0.43% | 7.14 | -0.88% | -0.79% |  |
| 2019-08-14 | 7.09 | 7.13 | 7.06 | 7.06 | 0.71% | -0.61% | -1.92% | 780,700 | 5,545,000 | 78% | 7.10 | 1.39% | 7.05 | 0.01% | 7.06 | 0.09% | 7.20 | -0.50% | -0.73% | |
| 2019-08-13 | 7.05 | 7.05 | 6.95 | 7.01 | -0.85% | 0.06% | -3.10% | 651,900 | 4,567,000 | 65% | 7.01 | -0.44% | 7.05 | -0.21% | 7.06 | -0.11% | 7.23 | -0.81% | -0.72% | |
| 2019-08-12 | 7.01 | 7.09 | 6.91 | 7.07 | 0.57% | 0.47% | -3.06% | 937,500 | 6,597,000 | 92% | 7.04 | -0.79% | 7.06 | -0.17% | 7.06 | -1.02% | 7.29 | -0.79% | -0.67% | |
| 2019-08-09 | 7.05 | 7.25 | 7.02 | 7.03 | -0.42% | -0.89% | -4.37% | 867,700 | 6,155,000 | 88% | 7.09 | 0.41% | 7.08 | 0.17% | 7.14 | -1.01% | 7.35 | -0.94% | -0.62% | |
| 2019-08-08 | 7.08 | 7.12 | 7.01 | 7.06 | 0.71% | -0.06% | -4.86% | 764,700 | 5,402,000 | 75% | 7.06 | -0.07% | 7.06 | -1.36% | 7.21 | -1.11% | 7.42 | -0.64% | -0.54% | |
| 2019-08-07 | 7.08 | 7.14 | 7.00 | 7.01 | -0.57% | -0.83% | -6.15% | 877,900 | 6,206,000 | 87% | 7.07 | 0.11% | 7.16 | -1.46% | 7.29 | -1.05% | 7.47 | -0.80% | -0.49% | |
| 2019-08-06 | 7.19 | 7.20 | 6.95 | 7.05 | -3.42% | -0.16% | -6.36% | 1,762,800 | 12,448,000 | 173% | 7.06 | -4.47% | 7.27 | -2.82% | 7.37 | -2.50% | 7.53 | -1.39% | -0.43% | |
| 2019-08-05 | 7.44 | 7.54 | 7.28 | 7.30 | -2.01% | -1.23% | -4.39% | 1,118,800 | 8,269,000 | 126% | 7.39 | -0.75% | 7.48 | -1.14% | 7.56 | -1.02% | 7.64 | -0.46% | -0.32% | |
| 2019-08-02 | 7.52 | 7.54 | 7.26 | 7.45 | -2.36% | 0.04% | -2.87% | 1,243,900 | 9,263,000 | 134% | 7.45 | -2.59% | 7.56 | -1.84% | 7.64 | -1.26% | 7.67 | -0.70% | -0.39% | |
| 2019-08-01 | 7.66 | 7.70 | 7.62 | 7.63 | -1.04% | -0.20% | -1.22% | 823,800 | 6,298,000 | 92% | 7.65 | -0.82% | 7.71 | -0.54% | 7.73 | -0.22% | 7.72 | -0.26% | -0.47% | |
| 2019-07-31 | 7.72 | 7.75 | 7.66 | 7.71 | -0.26% | 0.03% | -0.44% | 548,400 | 4,227,000 | 58% | 7.71 | -0.79% | 7.75 | -0.22% | 7.75 | -0.01% | 7.74 | -0.39% | -0.66% | |
| 2019-07-30 | 7.72 | 7.85 | 7.65 | 7.73 | 0.13% | -0.50% | -0.57% | 784,900 | 6,098,000 | 79% | 7.77 | 0.14% | 7.77 | 0.16% | 7.75 | 0.35% | 7.77 | -0.33% | -0.69% | |
| 2019-07-29 | 7.77 | 7.82 | 7.72 | 7.72 | -0.90% | -0.49% | -1.03% | 656,900 | 5,096,000 | 63% | 7.76 | -0.10% | 7.75 | 0.13% | 7.72 | 0.31% | 7.80 | -0.29% | -0.67% | |
| 2019-07-26 | 7.63 | 7.88 | 7.63 | 7.79 | 0.65% | 0.31% | -0.42% | 1,102,400 | 8,561,000 | 97% | 7.77 | 0.56% | 7.74 | 0.65% | 7.70 | -0.25% | 7.82 | -0.10% | -0.66% | |
| 2019-07-25 | 7.77 | 7.77 | 7.69 | 7.74 | 0.26% | 0.22% | -1.16% | 603,800 | 4,663,000 | 53% | 7.72 | -0.07% | 7.69 | 0.29% | 7.72 | -0.28% | 7.83 | -0.14% | -0.65% | |
| 2019-07-24 | 7.66 | 7.78 | 7.63 | 7.72 | 0.92% | -0.10% | -1.56% | 872,700 | 6,744,000 | 71% | 7.73 | 1.26% | 7.67 | -0.56% | 7.74 | -0.66% | 7.84 | -0.20% | -0.65% | |
| 2019-07-23 | 7.60 | 7.68 | 7.60 | 7.65 | 0.53% | 0.24% | -2.65% | 798,300 | 6,093,000 | 60% | 7.63 | -0.37% | 7.71 | -0.64% | 7.79 | -0.74% | 7.86 | -0.34% | -0.65% | |
| 2019-07-22 | 7.83 | 7.85 | 7.58 | 7.61 | -2.31% | -0.65% | -3.49% | 1,543,700 | 11,824,000 | 103% | 7.66 | -2.41% | 7.76 | -1.54% | 7.85 | -0.91% | 7.89 | -1.10% | -0.64% | |
| 2019-07-19 | 7.81 | 7.94 | 7.78 | 7.79 | -0.13% | -0.75% | -2.30% | 1,104,700 | 8,671,000 | 66% | 7.85 | 0.42% | 7.89 | -0.58% | 7.92 | 0.00% | 7.97 | -1.57% | -0.55% | |
| 2019-07-18 | 7.88 | 7.99 | 7.75 | 7.80 | -1.76% | -0.20% | -3.70% | 1,308,500 | 10,227,000 | 67% | 7.82 | -2.10% | 7.93 | -0.58% | 7.92 | -0.14% | 8.10 | -2.10% | -0.37% | |
| 除权分界线,2019年07月18日,10股派0.200元(以下数据已经复权) |
| 2019-07-17 | 7.99 | 8.04 | 7.94 | 7.94 | -0.75% | -0.55% | -4.04% | 1,082,100 | 8,661,000 | 41% | 7.98 | 0.16% | 7.98 | 0.56% | 7.93 | 0.23% | 8.27 | -0.67% | -0.06% | |
| 2019-07-16 | 7.94 | 8.02 | 7.91 | 8.00 | 0.38% | 0.36% | -3.96% | 1,192,000 | 9,525,000 | 39% | 7.97 | 0.53% | 7.93 | 0.47% | 7.91 | 0.03% | 8.33 | -0.14% | 0.07% | |
| 2019-07-15 | 7.84 | 8.03 | 7.75 | 7.97 | 1.92% | 0.52% | -4.46% | 1,597,000 | 12,694,000 | 50% | 7.93 | 1.29% | 7.90 | 0.23% | 7.91 | -1.17% | 8.34 | -0.20% | 0.12% | |
| 2019-07-12 | 7.77 | 7.89 | 7.76 | 7.82 | 0.39% | -0.10% | -6.45% | 1,112,300 | 8,729,000 | 33% | 7.83 | -0.34% | 7.88 | -0.47% | 8.01 | -2.26% | 8.36 | -0.02% | 0.17% | |
| 2019-07-11 | 7.93 | 7.96 | 7.75 | 7.79 | -0.64% | -0.83% | -6.83% | 1,367,700 | 10,771,000 | 40% | 7.86 | -0.33% | 7.92 | -1.71% | 8.19 | -2.38% | 8.36 | -0.14% | 0.17% | |
| 2019-07-10 | 7.98 | 7.98 | 7.82 | 7.84 | -1.38% | -0.52% | -6.37% | 1,683,900 | 13,304,000 | 48% | 7.88 | -0.57% | 8.05 | -2.84% | 8.39 | -0.83% | 8.37 | -0.19% | 0.20% | |
| 2019-07-09 | 8.02 | 8.08 | 7.81 | 7.95 | -1.12% | 0.30% | -5.23% | 2,456,800 | 19,522,000 | 70% | 7.93 | -3.20% | 8.29 | -2.77% | 8.46 | -0.52% | 8.39 | -0.24% | 0.22% | |
| 2019-07-08 | 8.47 | 8.48 | 7.98 | 8.04 | 0.00% | -1.81% | -4.39% | 3,354,900 | 27,537,000 | 99% | 8.19 | -4.52% | 8.52 | -0.76% | 8.51 | -0.24% | 8.41 | -0.19% | 0.27% | | |
|
