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 | | | | | | | | | | |  | | | | | | | | | |  |
2021-02-26 | 18.88 | 20.10 | 18.80 | 19.88 | 3.22% | 0.87% | 2.99% | 59,943,900 | 1,181,358,000 | 140% | 19.71 | 4.13% | 19.32 | 1.56% | 19.54 | -0.03% | 19.30 | 0.83% | 0.60% |  |
2021-02-25 | 19.03 | 19.28 | 18.59 | 19.26 | 1.21% | 1.76% | 0.61% | 36,051,900 | 682,332,000 | 87% | 18.93 | -0.63% | 19.02 | -2.99% | 19.54 | -0.12% | 19.14 | 0.52% | 0.49% |  |
2021-02-24 | 18.95 | 19.42 | 18.72 | 19.03 | 0.42% | -0.08% | -0.08% | 35,557,000 | 677,198,000 | 88% | 19.05 | -0.15% | 19.61 | -0.75% | 19.56 | 0.21% | 19.05 | 0.24% | 0.37% |  |
2021-02-23 | 19.81 | 19.81 | 18.90 | 18.95 | -4.73% | -0.64% | -0.26% | 44,868,700 | 855,786,000 | 113% | 19.07 | -5.13% | 19.76 | -0.15% | 19.52 | 0.33% | 19.00 | 0.26% | 0.34% |  |
2021-02-22 | 20.50 | 20.60 | 19.53 | 19.89 | 0.25% | -1.06% | 4.96% | 87,930,500 | 1,767,734,000 | 250% | 20.10 | 1.77% | 19.78 | 2.62% | 19.46 | 2.75% | 18.95 | 2.22% | 0.30% |  |
2021-02-19 | 19.55 | 20.15 | 19.33 | 19.84 | 2.74% | 0.44% | 7.02% | 53,060,500 | 1,048,135,000 | 182% | 19.75 | 3.09% | 19.28 | 2.90% | 18.94 | 2.60% | 18.54 | 1.50% | 0.04% |  |
2021-02-18 | 19.16 | 19.43 | 18.69 | 19.31 | 2.82% | 0.77% | 5.72% | 42,663,900 | 817,537,000 | 154% | 19.16 | 3.07% | 18.74 | 2.71% | 18.46 | 2.20% | 18.27 | -0.03% | -0.14% |  |
2021-02-10 | 18.40 | 18.84 | 18.26 | 18.78 | 2.07% | 1.01% | 2.78% | 29,369,300 | 546,027,000 | 96% | 18.59 | 1.97% | 18.24 | 1.20% | 18.06 | 0.14% | 18.27 | 0.29% | -0.10% |  |
2021-02-09 | 17.82 | 18.50 | 17.70 | 18.40 | 3.49% | 0.92% | 0.99% | 27,669,300 | 504,506,000 | 89% | 18.23 | 3.08% | 18.02 | 1.17% | 18.04 | 0.13% | 18.22 | 0.13% | -0.22% |  |
2021-02-08 | 17.60 | 18.00 | 17.40 | 17.78 | 0.23% | 0.51% | -2.29% | 18,323,500 | 324,116,000 | 56% | 17.69 | -1.92% | 17.82 | -1.28% | 18.01 | -0.16% | 18.20 | 0.07% | -0.38% |  |
2021-02-05 | 17.54 | 18.56 | 17.49 | 17.74 | 1.14% | -1.64% | -2.44% | 31,517,900 | 568,432,000 | 88% | 18.04 | 2.04% | 18.05 | -0.18% | 18.04 | -0.09% | 18.18 | -0.30% | -0.58% |  |
2021-02-04 | 18.10 | 18.25 | 17.35 | 17.54 | -4.83% | -0.76% | -3.83% | 32,078,200 | 566,945,000 | 89% | 17.67 | -4.20% | 18.08 | -0.69% | 18.06 | -2.08% | 18.24 | -0.62% | -0.65% |  |
2021-02-03 | 18.32 | 18.78 | 17.95 | 18.43 | 0.66% | -0.10% | 0.42% | 30,827,300 | 568,726,000 | 89% | 18.45 | 1.54% | 18.21 | 0.79% | 18.44 | 0.39% | 18.35 | -0.12% | -0.74% |  |
2021-02-02 | 18.19 | 18.35 | 18.01 | 18.31 | -0.16% | 0.77% | -0.35% | 18,412,200 | 334,544,000 | 54% | 18.17 | 1.32% | 18.06 | -2.27% | 18.37 | 0.24% | 18.38 | -0.14% | -0.86% |  |
2021-02-01 | 17.93 | 18.44 | 17.35 | 18.34 | 2.00% | 2.26% | -0.33% | 25,134,600 | 450,766,000 | 71% | 17.93 | -0.92% | 18.48 | -0.03% | 18.33 | 0.29% | 18.40 | -0.38% | -0.92% |  |
2021-01-29 | 18.60 | 18.70 | 17.45 | 17.98 | -2.92% | -0.67% | -2.66% | 34,085,300 | 616,994,000 | 98% | 18.10 | -4.28% | 18.49 | 0.11% | 18.28 | -0.47% | 18.47 | -0.24% | -0.93% |  |
2021-01-28 | 18.29 | 19.48 | 18.20 | 18.52 | 1.54% | -2.06% | 0.02% | 62,359,100 | 1,179,217,000 | 193% | 18.91 | 4.92% | 18.47 | 2.66% | 18.36 | 0.52% | 18.52 | 0.30% | -0.91% |  |
2021-01-27 | 17.91 | 18.35 | 17.60 | 18.24 | 2.36% | 1.20% | -1.19% | 28,397,800 | 511,847,000 | 89% | 18.02 | 0.03% | 17.99 | -0.88% | 18.27 | -0.62% | 18.46 | -0.93% | -0.96% |  |
2021-01-26 | 18.25 | 18.35 | 17.80 | 17.82 | -4.60% | -1.10% | -4.36% | 33,395,900 | 601,765,000 | 99% | 18.02 | 0.35% | 18.15 | -1.36% | 18.38 | -0.59% | 18.63 | -1.44% | -0.84% |  |
2021-01-25 | 18.28 | 18.92 | 16.73 | 18.68 | 0.48% | 4.03% | -1.20% | 56,350,200 | 1,011,800,000 | 148% | 17.96 | -4.05% | 18.40 | -2.29% | 18.49 | -1.71% | 18.91 | -1.97% | -0.70% |  |
2021-01-22 | 19.11 | 19.24 | 18.50 | 18.59 | -2.72% | -0.66% | -3.60% | 27,177,600 | 508,606,000 | 75% | 18.71 | -1.40% | 18.83 | 0.12% | 18.81 | 0.15% | 19.29 | -1.00% | -0.45% |  |
2021-01-21 | 18.72 | 19.19 | 18.57 | 19.11 | 1.38% | 0.69% | -1.89% | 28,763,900 | 545,902,000 | 75% | 18.98 | 1.00% | 18.81 | 0.18% | 18.78 | 0.40% | 19.48 | -1.44% | -0.31% |  |
2021-01-20 | 18.47 | 19.20 | 18.23 | 18.85 | 2.06% | 0.31% | -4.62% | 22,974,300 | 431,703,000 | 53% | 18.79 | 0.96% | 18.78 | 0.44% | 18.71 | -1.07% | 19.76 | -1.33% | -0.05% |  |
2021-01-19 | 18.80 | 18.88 | 18.40 | 18.47 | -2.33% | -0.76% | -7.79% | 22,104,100 | 411,399,000 | 44% | 18.61 | -1.58% | 18.69 | -0.07% | 18.91 | -1.66% | 20.03 | -0.72% | 0.21% |  |
2021-01-18 | 18.61 | 19.10 | 18.60 | 18.91 | 2.38% | 0.00% | -6.27% | 24,290,300 | 459,340,000 | 44% | 18.91 | 1.95% | 18.71 | -1.38% | 19.23 | -1.64% | 20.18 | -0.58% | 0.39% |  |
2021-01-15 | 18.34 | 18.83 | 18.32 | 18.47 | 0.65% | -0.43% | -8.99% | 23,652,700 | 438,727,000 | 38% | 18.55 | -0.70% | 18.97 | -2.13% | 19.55 | -1.38% | 20.29 | 0.03% | 0.58% |  |
2021-01-14 | 19.40 | 19.40 | 18.25 | 18.35 | -5.85% | -1.77% | -9.55% | 43,410,400 | 810,907,000 | 66% | 18.68 | -4.22% | 19.38 | -2.77% | 19.82 | -2.31% | 20.29 | -0.20% | 0.67% |  |
2021-01-13 | 19.70 | 19.90 | 19.28 | 19.49 | -2.60% | -0.07% | -4.12% | 42,122,800 | 821,515,000 | 68% | 19.50 | -1.23% | 19.94 | -1.35% | 20.29 | -1.46% | 20.33 | 0.21% | 0.72% |  |
2021-01-12 | 20.88 | 20.88 | 19.17 | 20.01 | -3.75% | 1.34% | -1.36% | 69,993,100 | 1,382,026,000 | 111% | 19.75 | -4.17% | 20.21 | -2.55% | 20.59 | -1.03% | 20.29 | -0.02% | 0.76% |  |
2021-01-11 | 20.49 | 20.93 | 20.14 | 20.79 | 0.00% | 0.90% | 2.47% | 46,879,400 | 965,972,000 | 78% | 20.61 | 0.50% | 20.74 | -0.76% | 20.81 | 0.05% | 20.29 | 0.58% | 0.84% |  | |
|