锌业股份( 000751.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.30 | 3.31 | 3.26 | 3.30 | 0.30% | 0.40% | 1.66% | 7,246,900 | 23,818,000 | 61% | 3.29 | -0.30% | 3.29 | 0.18% | 3.28 | -0.03% | 3.25 | 0.25% | 0.37% | |
| 2019-09-11 | 3.32 | 3.32 | 3.28 | 3.29 | 0.00% | -0.21% | 1.61% | 10,347,200 | 34,117,000 | 88% | 3.30 | 0.03% | 3.29 | 0.40% | 3.28 | 0.55% | 3.24 | 0.34% | 0.40% | |
| 2019-09-10 | 3.29 | 3.34 | 3.27 | 3.29 | -0.30% | -0.18% | 1.95% | 11,410,600 | 37,613,000 | 96% | 3.30 | 0.64% | 3.28 | -0.03% | 3.26 | 0.46% | 3.23 | 0.44% | 0.40% |  |
| 2019-09-09 | 3.28 | 3.31 | 3.25 | 3.30 | 1.23% | 0.76% | 2.71% | 13,598,300 | 44,531,000 | 119% | 3.28 | 0.71% | 3.28 | 0.68% | 3.25 | 0.53% | 3.21 | 0.47% | 0.36% | |
| 2019-09-06 | 3.28 | 3.28 | 3.23 | 3.26 | 0.00% | 0.25% | 1.94% | 10,385,000 | 33,775,000 | 98% | 3.25 | -1.07% | 3.25 | 0.40% | 3.23 | 0.44% | 3.20 | 0.28% | 0.33% | |
| 2019-09-05 | 3.32 | 3.32 | 3.26 | 3.26 | 0.62% | -0.82% | 2.23% | 22,392,300 | 73,606,000 | 227% | 3.29 | 2.43% | 3.24 | 1.54% | 3.22 | 1.20% | 3.19 | 0.92% | 0.30% | |
| 2019-09-04 | 3.16 | 3.26 | 3.16 | 3.24 | 1.25% | 0.97% | 2.53% | 16,242,600 | 52,127,000 | 197% | 3.21 | 0.75% | 3.19 | 0.76% | 3.18 | 0.44% | 3.16 | 0.38% | 0.16% | |
| 2019-09-03 | 3.19 | 3.20 | 3.16 | 3.20 | -0.31% | 0.47% | 1.65% | 8,935,800 | 28,459,000 | 124% | 3.19 | 0.35% | 3.17 | 0.25% | 3.17 | 0.38% | 3.15 | 0.13% | 0.09% |  |
| 2019-09-02 | 3.14 | 3.21 | 3.14 | 3.21 | 3.22% | 1.13% | 2.10% | 11,699,900 | 37,137,000 | 158% | 3.17 | 1.21% | 3.16 | 0.13% | 3.15 | 0.57% | 3.14 | 0.35% | 0.09% | |
| 2019-08-30 | 3.18 | 3.18 | 3.10 | 3.11 | -1.27% | -0.83% | -0.73% | 6,904,000 | 21,653,000 | 97% | 3.14 | -0.76% | 3.16 | 0.22% | 3.14 | 0.03% | 3.13 | 0.19% | 0.02% | |
| 2019-08-29 | 3.15 | 3.19 | 3.14 | 3.15 | -0.63% | -0.32% | 0.74% | 7,614,000 | 24,057,000 | 111% | 3.16 | -0.16% | 3.15 | 0.67% | 3.14 | 0.22% | 3.13 | 0.45% | -0.05% | |
| 2019-08-28 | 3.14 | 3.20 | 3.13 | 3.17 | 1.60% | 0.16% | 1.83% | 11,073,500 | 35,050,000 | 165% | 3.17 | 1.67% | 3.13 | 0.77% | 3.13 | 0.42% | 3.11 | 0.36% | -0.18% | |
| 2019-08-27 | 3.08 | 3.14 | 3.08 | 3.12 | 1.30% | 0.22% | 0.58% | 6,859,300 | 21,352,000 | 111% | 3.11 | 1.37% | 3.10 | -0.10% | 3.12 | -0.45% | 3.10 | 0.10% | -0.26% | |
| 2019-08-26 | 3.06 | 3.09 | 3.05 | 3.08 | -1.28% | 0.29% | -0.61% | 5,200,300 | 15,969,000 | 83% | 3.07 | -1.82% | 3.11 | -0.83% | 3.13 | 0.00% | 3.10 | 0.13% | -0.34% | |
| 2019-08-23 | 3.14 | 3.15 | 3.11 | 3.12 | -0.32% | -0.26% | 0.81% | 4,635,200 | 14,497,000 | 72% | 3.13 | 0.03% | 3.13 | -0.38% | 3.13 | 0.32% | 3.10 | 0.03% | -0.41% | |
| 2019-08-22 | 3.14 | 3.16 | 3.11 | 3.13 | 0.32% | 0.10% | 1.16% | 4,286,800 | 13,405,000 | 63% | 3.13 | -0.48% | 3.15 | 0.51% | 3.12 | 0.65% | 3.09 | -0.48% | -0.48% | |
| 2019-08-21 | 3.13 | 3.17 | 3.12 | 3.12 | -0.32% | -0.70% | 0.35% | 5,430,700 | 17,062,000 | 71% | 3.14 | -0.35% | 3.13 | 0.55% | 3.10 | 0.26% | 3.11 | -0.35% | -0.49% | |
| 2019-08-20 | 3.11 | 3.19 | 3.10 | 3.13 | 0.32% | -0.73% | 0.32% | 10,770,800 | 33,960,000 | 126% | 3.15 | 2.07% | 3.11 | 1.77% | 3.09 | 0.72% | 3.12 | 0.13% | -0.56% | |
| 2019-08-19 | 3.05 | 3.12 | 3.05 | 3.12 | 1.96% | 1.00% | 0.13% | 8,019,200 | 24,775,000 | 93% | 3.09 | 0.85% | 3.06 | 0.20% | 3.07 | 0.33% | 3.12 | -0.38% | -0.70% | |
| 2019-08-16 | 3.08 | 3.08 | 3.03 | 3.06 | 0.33% | -0.10% | -2.17% | 5,415,300 | 16,588,000 | 64% | 3.06 | 1.56% | 3.05 | -0.29% | 3.06 | -0.36% | 3.13 | -0.48% | -0.70% | |
| 2019-08-15 | 3.01 | 3.06 | 2.96 | 3.05 | -0.97% | 1.13% | -2.96% | 6,504,800 | 19,621,000 | 75% | 3.02 | -2.40% | 3.06 | -0.36% | 3.07 | -1.51% | 3.14 | -0.82% | -0.76% | |
| 2019-08-14 | 3.11 | 3.13 | 3.06 | 3.08 | 0.00% | -0.32% | -2.81% | 4,547,600 | 14,050,000 | 52% | 3.09 | 0.13% | 3.07 | -0.29% | 3.12 | -0.73% | 3.17 | -0.44% | -0.75% | |
| 2019-08-13 | 3.05 | 3.11 | 3.01 | 3.08 | -0.32% | -0.19% | -3.24% | 6,796,500 | 20,971,000 | 77% | 3.09 | 1.18% | 3.08 | -1.50% | 3.14 | -0.10% | 3.18 | -0.69% | -0.74% | |
| 2019-08-12 | 3.06 | 3.10 | 3.01 | 3.09 | 0.98% | 1.31% | -3.59% | 8,060,300 | 24,586,000 | 91% | 3.05 | -1.74% | 3.13 | -1.33% | 3.14 | -0.88% | 3.21 | -0.65% | -0.74% | |
| 2019-08-09 | 3.18 | 3.18 | 3.04 | 3.06 | -3.16% | -1.42% | -5.15% | 8,924,700 | 27,702,000 | 109% | 3.10 | -2.85% | 3.17 | -0.10% | 3.17 | -0.78% | 3.23 | -0.65% | -0.67% | |
| 2019-08-08 | 3.25 | 3.29 | 3.14 | 3.16 | -0.94% | -1.10% | -2.68% | 12,686,200 | 40,534,000 | 171% | 3.20 | 0.16% | 3.17 | -0.25% | 3.20 | -0.68% | 3.25 | -0.61% | -0.61% | |
| 2019-08-07 | 3.17 | 3.27 | 3.13 | 3.19 | 2.57% | 0.00% | -2.36% | 14,154,800 | 45,153,000 | 213% | 3.19 | 2.21% | 3.18 | -0.66% | 3.22 | -0.89% | 3.27 | -1.00% | -0.55% | |
| 2019-08-06 | 3.22 | 3.24 | 3.00 | 3.11 | -4.01% | -0.35% | -5.76% | 9,694,400 | 30,257,000 | 162% | 3.12 | -4.62% | 3.20 | -2.50% | 3.25 | -1.99% | 3.30 | -1.26% | -0.46% | |
| 2019-08-05 | 3.27 | 3.30 | 3.23 | 3.24 | -0.92% | -0.98% | -3.05% | 5,025,700 | 16,445,000 | 97% | 3.27 | 0.12% | 3.28 | -0.55% | 3.31 | -0.36% | 3.34 | -0.45% | -0.33% | |
| 2019-08-02 | 3.22 | 3.30 | 3.22 | 3.27 | 0.00% | 0.06% | -2.59% | 6,398,600 | 20,913,000 | 113% | 3.27 | -1.03% | 3.30 | -1.11% | 3.33 | -0.57% | 3.36 | -1.00% | -0.28% | | |
|
