隆平高科( 000998.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-19 | 15.18 | 16.12 | 15.10 | 16.01 | 4.44% | 2.09% | 2.09% | 57,849,200 | 907,165,000 | 102% | 15.68 | 1.47% | 15.58 | -0.49% | 15.73 | -1.19% | 15.68 | 0.63% | 0.69% |  |
| 2019-06-18 | 15.53 | 15.90 | 15.15 | 15.33 | -1.73% | -0.81% | -1.63% | 31,306,800 | 483,841,000 | 55% | 15.46 | -0.48% | 15.66 | -0.94% | 15.92 | -0.13% | 15.58 | 0.01% | 0.65% | |
| 2019-06-17 | 15.33 | 15.93 | 14.89 | 15.60 | 1.04% | 0.45% | 0.11% | 35,831,000 | 556,455,000 | 59% | 15.53 | -2.13% | 15.81 | -1.59% | 15.94 | 0.36% | 15.58 | 0.34% | 0.78% | |
| 2019-06-14 | 15.80 | 16.20 | 15.31 | 15.44 | -3.08% | -2.70% | -0.59% | 51,675,600 | 819,970,000 | 83% | 15.87 | -0.24% | 16.06 | 0.23% | 15.88 | 0.65% | 15.53 | 0.44% | 0.68% | |
| 2019-06-13 | 16.01 | 16.29 | 15.65 | 15.93 | -2.87% | 0.15% | 3.02% | 66,628,800 | 1,059,818,000 | 101% | 15.91 | -2.45% | 16.03 | 0.90% | 15.78 | 0.87% | 15.46 | 0.88% | 0.68% | |
| 2019-06-12 | 15.65 | 16.90 | 15.60 | 16.40 | 2.89% | 0.58% | 6.99% | 83,644,200 | 1,363,934,000 | 136% | 16.31 | 3.19% | 15.88 | 2.72% | 15.65 | 2.46% | 15.33 | 1.46% | 0.51% | |
| 2019-06-11 | 15.12 | 16.25 | 15.12 | 15.94 | 3.98% | 0.87% | 5.51% | 70,149,500 | 1,108,514,000 | 121% | 15.80 | 3.64% | 15.46 | 1.37% | 15.27 | 0.42% | 15.11 | 1.01% | 0.29% | |
| 2019-06-10 | 15.36 | 15.56 | 14.83 | 15.33 | 1.25% | 0.54% | 2.49% | 47,213,900 | 719,863,000 | 86% | 15.25 | 0.54% | 15.25 | 1.30% | 15.21 | 0.24% | 14.96 | 0.70% | 0.14% | |
| 2019-06-06 | 15.28 | 15.70 | 14.83 | 15.14 | -2.32% | -0.16% | 1.93% | 46,384,100 | 703,419,000 | 88% | 15.17 | -0.95% | 15.06 | -0.98% | 15.17 | -0.13% | 14.85 | 0.70% | 0.06% | |
| 2019-06-05 | 14.47 | 15.78 | 14.42 | 15.50 | 7.64% | 1.23% | 5.08% | 76,086,000 | 1,164,952,000 | 149% | 15.31 | 5.19% | 15.21 | 0.62% | 15.19 | 1.14% | 14.75 | 0.79% | -0.02% | |
| 2019-06-04 | 15.00 | 15.00 | 14.16 | 14.40 | -7.04% | -1.07% | -1.61% | 48,420,800 | 704,790,000 | 96% | 14.56 | -6.23% | 15.11 | -1.08% | 15.02 | 0.37% | 14.64 | 0.23% | -0.07% | |
| 2019-06-03 | 15.13 | 15.99 | 14.91 | 15.49 | 3.27% | -0.21% | 6.09% | 73,945,700 | 1,147,839,000 | 161% | 15.52 | 3.08% | 15.28 | 2.22% | 14.96 | 1.91% | 14.60 | 1.30% | -0.05% | |
| 2019-05-31 | 15.50 | 15.50 | 14.75 | 15.00 | -3.35% | -0.39% | 4.07% | 65,683,700 | 989,137,000 | 145% | 15.06 | -1.18% | 14.95 | 1.75% | 14.68 | 1.87% | 14.41 | -0.69% | -0.17% | |
| 2019-05-30 | 14.20 | 15.73 | 14.16 | 15.52 | 8.53% | 1.84% | 6.93% | 98,135,000 | 1,495,451,000 | 211% | 15.24 | 7.96% | 14.69 | 5.90% | 14.41 | 4.46% | 14.51 | 0.39% | 0.04% | |
| 2019-05-29 | 13.74 | 14.46 | 13.62 | 14.30 | 4.00% | 1.30% | -1.09% | 43,819,100 | 618,539,000 | 97% | 14.12 | 2.03% | 13.87 | 2.25% | 13.80 | -0.73% | 14.46 | -0.80% | 0.13% | |
| 2019-05-28 | 13.60 | 14.10 | 13.49 | 13.75 | 1.70% | -0.61% | -5.65% | 34,038,800 | 470,913,000 | 71% | 13.84 | 3.25% | 13.57 | -0.44% | 13.90 | -0.27% | 14.57 | -0.70% | 0.32% | |
| 2019-05-27 | 13.25 | 13.63 | 13.10 | 13.52 | 2.27% | 0.90% | -7.88% | 20,352,100 | 272,725,000 | 39% | 13.40 | 0.44% | 13.63 | -2.71% | 13.94 | -1.03% | 14.68 | -0.52% | 0.49% | |
| 2019-05-24 | 13.51 | 13.80 | 12.98 | 13.22 | -2.44% | -0.91% | -10.39% | 26,077,300 | 347,910,000 | 45% | 13.34 | -4.08% | 14.01 | -1.02% | 14.08 | -3.56% | 14.75 | -0.11% | 0.68% | |
| 2019-05-23 | 14.27 | 14.44 | 13.47 | 13.55 | -6.87% | -2.57% | -8.25% | 42,228,700 | 587,301,000 | 75% | 13.91 | -3.71% | 14.15 | -0.83% | 14.60 | -1.74% | 14.77 | -0.07% | 0.64% | |
| 2019-05-22 | 14.09 | 14.78 | 13.81 | 14.55 | 2.97% | 0.73% | -1.55% | 48,749,900 | 704,161,000 | 93% | 14.44 | 3.00% | 14.27 | -3.67% | 14.86 | -0.84% | 14.78 | 0.26% | 0.55% | |
| 2019-05-21 | 13.80 | 14.32 | 13.75 | 14.13 | 0.86% | 0.76% | -4.14% | 33,456,100 | 469,146,000 | 64% | 14.02 | -1.67% | 14.81 | -1.96% | 14.98 | -0.72% | 14.74 | 0.40% | 0.45% | |
| 2019-05-20 | 15.49 | 15.49 | 14.01 | 14.01 | -10.02% | -1.76% | -4.58% | 59,815,600 | 853,047,000 | 116% | 14.26 | -8.28% | 15.11 | -1.78% | 15.09 | -0.75% | 14.68 | 0.12% | 0.22% | |
| 2019-05-17 | 15.15 | 15.93 | 14.86 | 15.57 | 2.91% | 0.14% | 6.18% | 80,443,000 | 1,250,810,000 | 183% | 15.55 | 0.97% | 15.38 | 1.39% | 15.21 | 1.80% | 14.66 | 1.46% | -0.01% | |
| 2019-05-16 | 15.18 | 15.79 | 15.06 | 15.13 | -0.46% | -1.75% | 4.68% | 52,024,300 | 801,197,000 | 140% | 15.40 | 1.80% | 15.17 | 1.18% | 14.94 | 1.70% | 14.45 | 1.23% | -0.25% | |
| 2019-05-15 | 14.70 | 15.54 | 14.62 | 15.20 | 2.91% | 0.48% | 6.46% | 56,967,500 | 861,806,000 | 164% | 15.13 | 0.87% | 14.99 | 1.92% | 14.69 | 1.85% | 14.28 | 1.09% | -0.52% | |
| 2019-05-14 | 15.50 | 15.50 | 14.65 | 14.77 | -4.03% | -1.51% | 4.57% | 54,733,000 | 820,852,000 | 180% | 15.00 | 0.80% | 14.71 | 2.55% | 14.42 | 2.71% | 14.12 | 1.01% | -0.67% | |
| 2019-05-13 | 13.90 | 15.39 | 13.81 | 15.39 | 10.01% | 3.44% | 10.06% | 66,895,200 | 995,239,000 | 251% | 14.88 | 6.97% | 14.35 | 4.33% | 14.04 | 3.52% | 13.98 | 1.42% | -0.84% | |
| 2019-05-10 | 13.45 | 14.27 | 13.40 | 13.99 | 1.82% | 0.59% | 1.47% | 33,434,800 | 465,000,000 | 144% | 13.91 | 3.65% | 13.75 | 1.95% | 13.56 | 0.60% | 13.79 | -0.56% | -1.03% | |
| 2019-05-09 | 13.60 | 13.80 | 13.10 | 13.74 | -0.22% | 2.40% | -0.89% | 22,619,700 | 303,506,000 | 99% | 13.42 | -2.85% | 13.49 | 0.07% | 13.48 | -0.52% | 13.86 | -0.90% | -1.05% | |
| 2019-05-08 | 13.17 | 14.22 | 13.10 | 13.77 | 0.00% | -0.30% | -1.57% | 36,814,700 | 508,478,000 | 174% | 13.81 | 4.79% | 13.48 | 1.09% | 13.55 | 0.17% | 13.99 | -0.75% | -1.03% | | |
|
