ST东海洋( 002086.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-17 | 4.16 | 4.28 | 4.13 | 4.27 | 2.89% | 1.45% | 4.89% | 10,670,800 | 44,918,000 | 112% | 4.21 | -0.73% | 4.20 | 0.87% | 4.15 | 0.56% | 4.07 | 1.04% | 0.54% |  |
| 2019-10-16 | 4.13 | 4.32 | 4.13 | 4.15 | 0.97% | -2.12% | 3.00% | 15,824,400 | 67,100,000 | 173% | 4.24 | 4.23% | 4.16 | 2.46% | 4.13 | 1.45% | 4.03 | 1.51% | 0.43% | |
| 2019-10-15 | 4.09 | 4.11 | 4.03 | 4.11 | 0.24% | 1.03% | 3.55% | 6,560,800 | 26,690,000 | 72% | 4.07 | -0.29% | 4.06 | -0.22% | 4.07 | 0.37% | 3.97 | 0.23% | 0.30% |  |
| 2019-10-14 | 4.02 | 4.11 | 4.02 | 4.10 | 2.24% | 0.49% | 3.54% | 8,483,600 | 34,610,000 | 90% | 4.08 | 1.19% | 4.07 | 0.10% | 4.05 | 0.60% | 3.96 | 0.43% | 0.32% | |
| 2019-10-11 | 4.06 | 4.08 | 3.99 | 4.01 | -1.47% | -0.55% | 1.70% | 7,914,700 | 31,910,000 | 77% | 4.03 | -1.56% | 4.07 | 0.37% | 4.03 | 1.00% | 3.94 | 0.25% | 0.34% | |
| 2019-10-10 | 4.06 | 4.17 | 4.05 | 4.07 | -0.73% | -0.63% | 3.48% | 7,690,500 | 31,500,000 | 74% | 4.10 | 0.71% | 4.05 | 0.97% | 3.99 | 1.35% | 3.93 | 0.95% | 0.38% | |
| 2019-10-09 | 4.04 | 4.12 | 4.00 | 4.10 | 0.49% | 0.81% | 5.24% | 9,503,000 | 38,650,000 | 84% | 4.07 | 1.50% | 4.01 | 1.83% | 3.94 | 1.11% | 3.90 | 0.46% | 0.30% | |
| 2019-10-08 | 3.91 | 4.08 | 3.89 | 4.08 | 3.82% | 1.82% | 5.21% | 11,787,500 | 47,230,000 | 102% | 4.01 | 1.49% | 3.94 | 1.99% | 3.89 | 0.39% | 3.88 | 0.41% | 0.31% | |
| 2019-09-30 | 3.95 | 4.01 | 3.90 | 3.93 | 0.26% | -0.46% | 1.76% | 7,863,000 | 31,043,000 | 68% | 3.95 | 2.17% | 3.86 | 0.60% | 3.88 | 0.00% | 3.86 | 0.03% | 0.36% | |
| 2019-09-27 | 3.76 | 3.95 | 3.74 | 3.92 | 3.98% | 1.45% | 1.53% | 11,430,300 | 44,163,000 | 95% | 3.86 | 2.11% | 3.84 | -0.70% | 3.88 | -0.23% | 3.86 | 0.08% | 0.47% | |
| 2019-09-26 | 3.86 | 3.91 | 3.72 | 3.77 | -1.82% | -0.37% | -2.28% | 8,845,300 | 33,472,000 | 74% | 3.78 | -1.84% | 3.87 | -0.95% | 3.89 | 0.52% | 3.86 | -0.05% | 0.52% | |
| 2019-09-25 | 3.89 | 3.92 | 3.78 | 3.84 | -2.54% | -0.39% | -0.52% | 12,623,900 | 48,670,000 | 109% | 3.86 | -2.33% | 3.90 | -0.48% | 3.87 | 0.03% | 3.86 | 0.18% | 0.60% | |
| 2019-09-24 | 3.91 | 4.04 | 3.90 | 3.94 | 1.81% | -0.18% | 2.26% | 10,704,600 | 42,254,000 | 99% | 3.95 | 0.90% | 3.92 | 1.82% | 3.87 | 0.44% | 3.85 | 0.44% | 0.65% | |
| 2019-09-23 | 3.93 | 4.01 | 3.81 | 3.87 | -2.03% | -1.07% | 0.89% | 15,732,200 | 61,545,000 | 148% | 3.91 | 0.03% | 3.85 | 0.68% | 3.85 | 0.10% | 3.84 | 0.66% | 0.69% | |
| 2019-09-20 | 3.92 | 3.95 | 3.83 | 3.95 | 5.05% | 1.00% | 3.65% | 11,155,900 | 43,630,000 | 106% | 3.91 | 3.93% | 3.83 | 0.53% | 3.85 | 0.44% | 3.81 | 0.66% | 0.73% | |
| 2019-09-19 | 3.86 | 3.90 | 3.68 | 3.76 | -2.84% | -0.08% | -0.69% | 18,195,200 | 68,471,000 | 171% | 3.76 | -2.13% | 3.81 | -1.63% | 3.83 | -0.55% | 3.79 | 0.16% | 0.71% | |
| 2019-09-18 | 3.77 | 3.90 | 3.76 | 3.87 | 2.93% | 0.65% | 2.38% | 10,087,600 | 38,783,000 | 111% | 3.85 | 0.08% | 3.87 | 0.18% | 3.85 | 0.39% | 3.78 | 0.53% | 0.72% | |
| 2019-09-17 | 3.91 | 3.95 | 3.74 | 3.76 | -4.08% | -2.13% | 0.00% | 11,228,600 | 43,140,000 | 129% | 3.84 | -2.09% | 3.86 | 0.18% | 3.83 | 0.50% | 3.76 | 0.94% | 0.71% | |
| 2019-09-16 | 3.85 | 3.99 | 3.84 | 3.92 | 2.08% | -0.10% | 5.23% | 9,945,900 | 39,027,000 | 120% | 3.92 | 2.91% | 3.86 | 1.66% | 3.82 | 1.27% | 3.73 | 1.14% | 0.68% | |
| 2019-09-12 | 3.80 | 3.85 | 3.78 | 3.84 | 1.86% | 0.71% | 4.26% | 7,751,000 | 29,555,000 | 91% | 3.81 | 0.16% | 3.79 | 0.56% | 3.77 | 0.80% | 3.68 | 0.55% | 0.68% | |
| 2019-09-11 | 3.76 | 3.86 | 3.76 | 3.77 | 0.00% | -0.97% | 2.92% | 7,723,900 | 29,404,000 | 95% | 3.81 | 1.36% | 3.77 | 0.67% | 3.74 | 0.76% | 3.66 | 0.72% | 0.69% | |
| 2019-09-10 | 3.75 | 3.79 | 3.72 | 3.77 | 0.53% | 0.37% | 3.66% | 7,778,700 | 29,216,000 | 97% | 3.76 | 0.13% | 3.75 | 0.81% | 3.71 | 0.68% | 3.64 | 0.66% | 0.68% | |
| 2019-09-09 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | -0.03% | 3.79% | 8,275,600 | 31,039,000 | 105% | 3.75 | 0.35% | 3.72 | 0.87% | 3.68 | 1.15% | 3.61 | 0.89% | 0.68% | |
| 2019-09-06 | 3.64 | 3.81 | 3.63 | 3.77 | 3.57% | 0.86% | 5.28% | 14,982,400 | 55,999,000 | 189% | 3.74 | 2.47% | 3.68 | 1.80% | 3.64 | 1.51% | 3.58 | 1.02% | 0.67% | |
| 2019-09-05 | 3.62 | 3.69 | 3.61 | 3.64 | 0.55% | -0.22% | 2.68% | 9,222,100 | 33,644,000 | 129% | 3.65 | 1.36% | 3.62 | 1.32% | 3.59 | 0.65% | 3.55 | 0.45% | 0.65% | |
| 2019-09-04 | 3.59 | 3.63 | 3.57 | 3.62 | 0.84% | 0.58% | 2.58% | 5,430,900 | 19,545,000 | 74% | 3.60 | 0.17% | 3.57 | 0.20% | 3.57 | 0.45% | 3.53 | 0.34% | 0.75% | |
| 2019-09-03 | 3.59 | 3.63 | 3.55 | 3.59 | -0.28% | -0.08% | 2.08% | 6,008,700 | 21,590,000 | 78% | 3.59 | 1.38% | 3.57 | 0.42% | 3.55 | 0.54% | 3.52 | 0.43% | 0.85% | |
| 2019-09-02 | 3.49 | 3.62 | 3.45 | 3.60 | 2.86% | 1.58% | 2.80% | 9,600,200 | 34,022,000 | 122% | 3.54 | -0.67% | 3.55 | 0.34% | 3.53 | 0.66% | 3.50 | 0.57% | 0.91% | |
| 2019-08-30 | 3.57 | 3.64 | 3.48 | 3.50 | 0.00% | -1.91% | 0.52% | 10,792,300 | 38,509,000 | 139% | 3.57 | 1.48% | 3.54 | 1.14% | 3.51 | 0.46% | 3.48 | 1.13% | 0.89% | |
| 2019-08-29 | 3.51 | 3.54 | 3.49 | 3.50 | 0.00% | -0.46% | 1.66% | 4,051,300 | 14,245,000 | 52% | 3.52 | 0.40% | 3.50 | 0.63% | 3.49 | -0.14% | 3.44 | 0.64% | 0.76% | | |
|
