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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 3.42 | 3.65 | 3.41 | 3.52 | 2.62% | -0.28% | 2.15% | 11,863,500 | 41,880,000 | 212% | 3.53 | 3.92% | 3.48 | 2.33% | 3.45 | 1.92% | 3.45 | -0.03% | -0.53% |  |
| 2019-07-15 | 3.39 | 3.44 | 3.33 | 3.43 | 0.88% | 0.97% | -0.49% | 4,972,100 | 16,891,000 | 87% | 3.40 | 0.12% | 3.40 | 0.18% | 3.39 | 0.09% | 3.45 | -0.66% | -0.57% |  |
| 2019-07-12 | 3.40 | 3.41 | 3.37 | 3.40 | 0.59% | 0.21% | -2.02% | 3,159,900 | 10,723,000 | 50% | 3.39 | -0.12% | 3.39 | 0.18% | 3.39 | -0.35% | 3.47 | -0.35% | -0.56% | |
| 2019-07-11 | 3.38 | 3.42 | 3.37 | 3.38 | 0.60% | -0.50% | -2.93% | 4,285,200 | 14,557,000 | 60% | 3.40 | 0.71% | 3.38 | 0.06% | 3.40 | -0.53% | 3.48 | -0.57% | -0.57% | |
| 2019-07-10 | 3.39 | 3.40 | 3.36 | 3.36 | -0.88% | -0.39% | -4.05% | 2,387,500 | 8,053,000 | 30% | 3.37 | -0.09% | 3.38 | -0.59% | 3.42 | -0.70% | 3.50 | -0.46% | -0.55% | |
| 2019-07-09 | 3.36 | 3.40 | 3.35 | 3.39 | 0.89% | 0.41% | -3.64% | 4,325,600 | 14,605,000 | 51% | 3.38 | -0.33% | 3.40 | -0.82% | 3.44 | -1.09% | 3.52 | -0.73% | -0.60% | |
| 2019-07-08 | 3.48 | 3.48 | 3.36 | 3.36 | -3.72% | -0.80% | -5.19% | 9,173,300 | 31,073,000 | 93% | 3.39 | -2.39% | 3.43 | -1.55% | 3.48 | -1.25% | 3.54 | -1.01% | -0.52% | |
| 2019-07-05 | 3.47 | 3.49 | 3.44 | 3.49 | 0.87% | 0.58% | -2.51% | 3,681,400 | 12,775,000 | 36% | 3.47 | -0.09% | 3.48 | -0.88% | 3.52 | -0.14% | 3.58 | -0.78% | -0.37% | |
| 2019-07-04 | 3.50 | 3.50 | 3.45 | 3.46 | -0.29% | -0.37% | -4.10% | 5,769,600 | 20,036,000 | 46% | 3.47 | -0.77% | 3.52 | -0.68% | 3.53 | -0.54% | 3.61 | -0.30% | -0.26% | |
| 2019-07-03 | 3.53 | 3.54 | 3.46 | 3.47 | -1.98% | -0.86% | -4.12% | 7,647,600 | 26,764,000 | 53% | 3.50 | -1.38% | 3.54 | -0.11% | 3.55 | -0.53% | 3.62 | -0.44% | -0.22% | |
| 2019-07-02 | 3.56 | 3.57 | 3.53 | 3.54 | -1.12% | -0.25% | -2.61% | 10,304,600 | 36,571,000 | 66% | 3.55 | -0.28% | 3.54 | -0.39% | 3.57 | -0.59% | 3.64 | -0.36% | -0.15% | |
| 2019-07-01 | 3.57 | 3.59 | 3.53 | 3.58 | 1.42% | 0.59% | -1.86% | 10,138,600 | 36,085,000 | 59% | 3.56 | 0.99% | 3.56 | -0.42% | 3.59 | -0.83% | 3.65 | -0.60% | -0.09% | |
| 2019-06-28 | 3.59 | 3.59 | 3.48 | 3.53 | -0.84% | 0.17% | -3.81% | 11,182,000 | 39,407,000 | 58% | 3.52 | -1.92% | 3.57 | -1.14% | 3.62 | -1.12% | 3.67 | -0.41% | -0.02% | |
| 2019-06-27 | 3.59 | 3.62 | 3.56 | 3.56 | -1.11% | -0.92% | -3.39% | 9,595,900 | 34,475,000 | 46% | 3.59 | -0.42% | 3.61 | -0.93% | 3.66 | -0.03% | 3.69 | -0.46% | 0.03% | |
| 2019-06-26 | 3.59 | 3.64 | 3.59 | 3.60 | -0.28% | -0.22% | -2.76% | 9,316,100 | 33,611,000 | 39% | 3.61 | -0.52% | 3.65 | -0.79% | 3.66 | -0.33% | 3.70 | -0.91% | 0.13% | |
| 2019-06-25 | 3.69 | 3.71 | 3.58 | 3.61 | -1.90% | -0.47% | -3.37% | 16,790,400 | 60,905,000 | 55% | 3.63 | -1.87% | 3.68 | 0.05% | 3.67 | -0.30% | 3.74 | 0.11% | 0.37% | |
| 2019-06-24 | 3.67 | 3.74 | 3.65 | 3.68 | 0.27% | -0.43% | -1.39% | 14,237,300 | 52,624,000 | 44% | 3.70 | -0.03% | 3.67 | -0.03% | 3.68 | -0.41% | 3.73 | 0.40% | 0.43% | |
| 2019-06-21 | 3.65 | 3.74 | 3.63 | 3.67 | -0.27% | -0.73% | -1.26% | 24,472,400 | 90,476,000 | 74% | 3.70 | 1.62% | 3.68 | 0.08% | 3.70 | -0.16% | 3.72 | 0.32% | 0.39% | |
| 2019-06-20 | 3.67 | 3.70 | 3.57 | 3.68 | -0.27% | 1.15% | -0.67% | 24,980,500 | 90,884,000 | 76% | 3.64 | -1.44% | 3.67 | -1.18% | 3.70 | -0.75% | 3.71 | 0.11% | 0.37% | |
| 2019-06-19 | 3.74 | 3.75 | 3.66 | 3.69 | 0.54% | -0.03% | -0.30% | 21,151,000 | 78,075,000 | 68% | 3.69 | -0.03% | 3.72 | -0.22% | 3.73 | -1.11% | 3.70 | 0.33% | 0.37% | |
| 2019-06-18 | 3.70 | 3.77 | 3.64 | 3.67 | -0.81% | -0.60% | -0.52% | 23,225,600 | 85,753,000 | 75% | 3.69 | -1.65% | 3.72 | -0.64% | 3.77 | 0.37% | 3.69 | 0.25% | 0.36% | |
| 2019-06-17 | 3.67 | 3.85 | 3.64 | 3.70 | 0.27% | -1.44% | 0.54% | 28,372,700 | 106,515,000 | 93% | 3.75 | 0.91% | 3.75 | -1.08% | 3.76 | 0.78% | 3.68 | 0.08% | 0.38% | |
| 2019-06-14 | 3.77 | 3.79 | 3.66 | 3.69 | -1.34% | -0.81% | 0.35% | 30,330,200 | 112,839,000 | 97% | 3.72 | -1.22% | 3.79 | 0.58% | 3.73 | 0.59% | 3.68 | 0.08% | 0.47% | |
| 2019-06-13 | 3.69 | 3.85 | 3.67 | 3.74 | -0.27% | -0.69% | 1.80% | 37,345,600 | 140,641,000 | 115% | 3.77 | -1.70% | 3.77 | 1.24% | 3.71 | 0.84% | 3.67 | 0.52% | 0.59% | |
| 2019-06-12 | 3.76 | 3.99 | 3.71 | 3.75 | 0.54% | -2.11% | 2.60% | 70,212,400 | 269,004,000 | 221% | 3.83 | 4.47% | 3.72 | 3.94% | 3.68 | 3.38% | 3.66 | 1.53% | 0.64% | |
| 2019-06-11 | 3.55 | 3.81 | 3.51 | 3.73 | 5.07% | 1.72% | 3.61% | 45,256,900 | 165,941,000 | 164% | 3.67 | 5.77% | 3.58 | 2.76% | 3.56 | 1.28% | 3.60 | 0.64% | 0.52% | |
| 2019-06-10 | 3.49 | 3.55 | 3.33 | 3.55 | 2.31% | 2.39% | -0.75% | 21,086,400 | 73,111,000 | 78% | 3.47 | -1.03% | 3.48 | -0.32% | 3.51 | -1.96% | 3.58 | 0.03% | 0.50% | |
| 2019-06-06 | 3.41 | 3.56 | 3.40 | 3.47 | 1.17% | -0.94% | -2.96% | 20,138,700 | 70,554,000 | 73% | 3.50 | 0.63% | 3.50 | -0.96% | 3.58 | -1.30% | 3.58 | 0.11% | 0.57% | |
| 2019-06-05 | 3.49 | 3.55 | 3.42 | 3.43 | -0.87% | -1.47% | -3.98% | 13,082,600 | 45,539,000 | 49% | 3.48 | -0.40% | 3.53 | -2.49% | 3.63 | -0.14% | 3.57 | 0.11% | 0.56% | |
| 2019-06-04 | 3.58 | 3.60 | 3.42 | 3.46 | 0.00% | -1.00% | -3.03% | 18,745,500 | 65,515,000 | 69% | 3.50 | -2.37% | 3.62 | -1.39% | 3.63 | 0.00% | 3.57 | 0.23% | 0.61% | | |
|
