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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 3.64 | 3.67 | 3.58 | 3.65 | 0.00% | 0.55% | -4.12% | 6,835,700 | 24,816,000 | 61% | 3.63 | -0.36% | 3.64 | -0.27% | 3.65 | -0.57% | 3.81 | -0.13% | 0.34% | |
| 2019-07-12 | 3.63 | 3.68 | 3.61 | 3.65 | 0.27% | 0.19% | -4.25% | 4,794,400 | 17,465,000 | 40% | 3.64 | -0.19% | 3.65 | -0.06% | 3.67 | -1.05% | 3.81 | 0.05% | 0.36% |  |
| 2019-07-11 | 3.65 | 3.68 | 3.62 | 3.64 | -0.55% | -0.27% | -4.46% | 5,627,000 | 20,538,000 | 45% | 3.65 | -0.19% | 3.65 | -0.60% | 3.71 | -1.10% | 3.81 | -0.05% | 0.29% | |
| 2019-07-10 | 3.67 | 3.68 | 3.63 | 3.66 | -0.27% | 0.08% | -3.99% | 4,814,100 | 17,603,000 | 38% | 3.66 | 0.22% | 3.67 | -1.37% | 3.75 | -1.63% | 3.81 | 0.08% | 0.24% | |
| 2019-07-09 | 3.65 | 3.69 | 3.62 | 3.67 | 0.00% | 0.58% | -3.65% | 5,498,100 | 20,061,000 | 41% | 3.65 | -1.06% | 3.73 | -1.33% | 3.81 | -1.45% | 3.81 | 0.05% | 0.21% | |
| 2019-07-08 | 3.77 | 3.77 | 3.67 | 3.67 | -4.92% | -0.49% | -3.60% | 14,851,400 | 54,776,000 | 111% | 3.69 | -4.33% | 3.78 | -2.66% | 3.86 | -0.39% | 3.81 | -0.03% | 0.18% | |
| 2019-07-05 | 3.87 | 3.88 | 3.82 | 3.86 | 0.52% | 0.13% | 1.37% | 7,384,600 | 28,466,000 | 59% | 3.86 | 0.34% | 3.88 | -0.84% | 3.88 | 0.47% | 3.81 | 0.40% | 0.14% | |
| 2019-07-04 | 3.87 | 3.89 | 3.80 | 3.84 | -0.78% | -0.05% | 1.24% | 10,613,800 | 40,775,000 | 78% | 3.84 | -1.61% | 3.91 | 0.59% | 3.86 | 0.29% | 3.79 | 0.90% | 0.07% | |
| 2019-07-03 | 3.98 | 4.01 | 3.83 | 3.87 | -3.01% | -0.90% | 2.95% | 20,447,300 | 79,843,000 | 148% | 3.91 | -1.04% | 3.89 | 1.09% | 3.85 | 1.08% | 3.76 | 0.72% | -0.10% | |
| 2019-07-02 | 3.78 | 3.99 | 3.77 | 3.99 | 5.00% | 1.12% | 6.91% | 25,560,400 | 100,853,000 | 205% | 3.95 | 5.03% | 3.85 | 2.97% | 3.81 | 2.48% | 3.73 | 1.44% | -0.15% | |
| 2019-07-01 | 3.75 | 3.82 | 3.70 | 3.80 | 2.70% | 1.14% | 3.29% | 13,819,500 | 51,922,000 | 122% | 3.76 | 1.51% | 3.74 | 0.54% | 3.72 | 0.62% | 3.68 | 0.05% | -0.28% | |
| 2019-06-28 | 3.75 | 3.77 | 3.66 | 3.70 | -1.33% | -0.03% | 0.63% | 8,961,700 | 33,167,000 | 78% | 3.70 | -0.94% | 3.72 | 0.35% | 3.69 | -0.19% | 3.68 | -0.65% | -0.30% | |
| 2019-06-27 | 3.71 | 3.79 | 3.70 | 3.75 | 0.27% | 0.37% | 1.32% | 8,562,300 | 31,987,000 | 73% | 3.74 | 0.73% | 3.70 | 0.57% | 3.70 | 1.29% | 3.70 | -0.56% | -0.19% | |
| 2019-06-26 | 3.64 | 3.81 | 3.62 | 3.74 | 2.47% | 0.84% | 0.48% | 11,759,300 | 43,620,000 | 93% | 3.71 | 1.53% | 3.68 | -0.24% | 3.65 | 0.19% | 3.72 | -0.24% | -0.08% | |
| 2019-06-25 | 3.67 | 3.70 | 3.62 | 3.65 | -0.82% | -0.08% | -2.17% | 7,366,400 | 26,906,000 | 58% | 3.65 | -0.46% | 3.69 | 1.37% | 3.65 | -0.06% | 3.73 | -0.27% | -0.04% | |
| 2019-06-24 | 3.73 | 3.74 | 3.63 | 3.68 | -1.60% | 0.27% | -1.63% | 11,575,100 | 42,484,000 | 88% | 3.67 | -1.26% | 3.64 | 0.00% | 3.65 | -0.44% | 3.74 | -0.37% | 0.06% | |
| 2019-06-21 | 3.65 | 3.74 | 3.64 | 3.74 | 5.06% | 0.62% | -0.40% | 18,489,000 | 68,724,000 | 144% | 3.72 | 5.12% | 3.64 | 0.97% | 3.67 | -1.00% | 3.76 | -0.37% | 0.13% | |
| 2019-06-20 | 3.62 | 3.63 | 3.48 | 3.56 | -2.20% | 0.68% | -5.55% | 16,959,000 | 59,967,000 | 125% | 3.54 | -3.99% | 3.61 | -2.65% | 3.70 | -2.53% | 3.77 | -0.74% | 0.23% | |
| 2019-06-19 | 3.70 | 3.72 | 3.63 | 3.64 | -0.55% | -1.17% | -4.13% | 8,315,000 | 30,622,000 | 68% | 3.68 | 0.57% | 3.70 | -2.19% | 3.80 | -0.55% | 3.80 | 0.24% | 0.29% | |
| 2019-06-18 | 3.65 | 3.71 | 3.63 | 3.66 | -0.81% | -0.05% | -3.38% | 9,295,700 | 34,039,000 | 76% | 3.66 | -2.16% | 3.79 | -1.71% | 3.82 | -0.44% | 3.79 | 0.13% | 0.22% | |
| 2019-06-17 | 3.84 | 3.87 | 3.69 | 3.69 | -4.90% | -1.42% | -2.46% | 13,918,100 | 52,101,000 | 111% | 3.74 | -4.88% | 3.85 | -0.90% | 3.84 | -0.49% | 3.78 | -0.19% | 0.22% | |
| 2019-06-14 | 3.93 | 4.01 | 3.84 | 3.88 | -0.77% | -1.40% | 2.37% | 11,838,700 | 46,582,000 | 103% | 3.94 | 1.31% | 3.89 | 1.22% | 3.86 | 0.68% | 3.79 | 0.45% | 0.20% | |
| 2019-06-13 | 3.82 | 4.01 | 3.77 | 3.91 | 2.36% | 0.67% | 3.63% | 16,060,800 | 62,386,000 | 143% | 3.88 | 1.46% | 3.84 | 0.74% | 3.83 | 0.87% | 3.77 | 0.53% | 0.08% | |
| 2019-06-12 | 3.82 | 3.88 | 3.78 | 3.82 | -0.52% | -0.21% | 1.79% | 8,868,100 | 33,951,000 | 82% | 3.83 | 1.00% | 3.81 | 0.11% | 3.80 | 1.04% | 3.75 | 0.21% | 0.00% | |
| 2019-06-11 | 3.68 | 3.88 | 3.65 | 3.84 | 1.59% | 1.32% | 2.54% | 12,448,300 | 47,184,000 | 105% | 3.79 | -0.84% | 3.81 | 0.48% | 3.76 | 0.78% | 3.75 | 0.70% | 0.03% | |
| 2019-06-10 | 3.91 | 3.93 | 3.74 | 3.78 | -1.05% | -1.10% | 1.64% | 10,623,500 | 40,605,000 | 88% | 3.82 | 0.24% | 3.79 | 1.75% | 3.73 | 0.13% | 3.72 | 0.35% | -0.13% | |
| 2019-06-06 | 3.77 | 3.89 | 3.75 | 3.82 | 2.69% | 0.18% | 3.08% | 18,669,800 | 71,180,000 | 158% | 3.81 | 3.61% | 3.73 | 2.22% | 3.72 | 0.76% | 3.71 | 0.60% | -0.24% | |
| 2019-06-05 | 3.62 | 3.72 | 3.61 | 3.72 | 5.08% | 1.09% | 0.98% | 6,842,000 | 25,181,000 | 59% | 3.68 | 2.79% | 3.64 | -1.01% | 3.70 | -0.30% | 3.68 | -0.16% | -0.37% | |
| 2019-06-04 | 3.59 | 3.64 | 3.51 | 3.54 | -2.75% | -1.12% | -4.07% | 9,184,400 | 32,876,000 | 75% | 3.58 | -2.35% | 3.68 | -1.34% | 3.71 | -0.75% | 3.69 | -0.43% | -0.46% | |
| 2019-06-03 | 3.76 | 3.76 | 3.64 | 3.64 | 0.00% | -0.71% | -1.78% | 14,899,300 | 54,625,000 | 122% | 3.67 | -3.86% | 3.73 | -0.96% | 3.73 | 0.62% | 3.71 | 0.08% | -0.43% | | |
|
