罗平锌电( 002114.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 | 8.51 | 9.44 | 8.51 | 9.44 | 10.02% | 0.89% | 7.73% | 23,403,600 | 218,997,000 | 404% | 9.36 | 10.52% | 9.06 | 7.46% | 8.97 | 6.47% | 8.76 | 4.35% | 0.36% |  |
| 2019-07-15 | 8.35 | 8.58 | 8.18 | 8.58 | 2.39% | 1.35% | 2.17% | 7,789,700 | 65,951,000 | 175% | 8.47 | 1.32% | 8.43 | 0.47% | 8.43 | -0.05% | 8.40 | 0.35% | -0.16% | |
| 2019-07-12 | 8.32 | 8.44 | 8.24 | 8.38 | 0.48% | 0.29% | 0.13% | 3,247,500 | 27,135,000 | 78% | 8.36 | -0.81% | 8.39 | -0.27% | 8.43 | 0.13% | 8.37 | 0.41% | -0.32% | |
| 2019-07-11 | 8.48 | 8.50 | 8.31 | 8.34 | -0.24% | -1.00% | 0.06% | 3,219,700 | 27,123,000 | 73% | 8.42 | 0.27% | 8.42 | -0.36% | 8.42 | 0.25% | 8.34 | 0.13% | -0.55% | |
| 2019-07-10 | 8.46 | 8.48 | 8.35 | 8.36 | -1.53% | -0.49% | 0.43% | 2,442,300 | 20,518,000 | 53% | 8.40 | -0.21% | 8.45 | 0.32% | 8.40 | 0.20% | 8.32 | 0.06% | -0.72% | |
| 2019-07-09 | 8.25 | 8.50 | 8.21 | 8.49 | 1.31% | 0.84% | 2.06% | 4,215,000 | 35,484,000 | 87% | 8.42 | -0.65% | 8.42 | 0.36% | 8.38 | 0.07% | 8.32 | 0.10% | -0.85% | |
| 2019-07-08 | 8.61 | 8.61 | 8.37 | 8.38 | -0.12% | -1.11% | 0.83% | 7,960,100 | 67,454,000 | 161% | 8.47 | 2.28% | 8.39 | 1.27% | 8.37 | 0.79% | 8.31 | 0.00% | -0.94% | |
| 2019-07-05 | 8.26 | 8.40 | 8.15 | 8.39 | 1.94% | 1.27% | 0.95% | 3,277,300 | 27,153,000 | 67% | 8.29 | 0.45% | 8.28 | -0.59% | 8.31 | 0.58% | 8.31 | -0.69% | -0.97% | |
| 2019-07-04 | 8.25 | 8.33 | 8.18 | 8.23 | -0.48% | -0.22% | -1.66% | 2,380,900 | 19,637,000 | 43% | 8.25 | -0.70% | 8.33 | 0.13% | 8.26 | -0.09% | 8.37 | -0.22% | -0.93% | |
| 2019-07-03 | 8.42 | 8.44 | 8.25 | 8.27 | -2.01% | -0.43% | -1.40% | 3,820,500 | 31,733,000 | 56% | 8.31 | -0.91% | 8.32 | 0.85% | 8.27 | -0.04% | 8.39 | -0.89% | -1.03% | |
| 2019-07-02 | 8.29 | 8.61 | 8.24 | 8.44 | 1.69% | 0.69% | -0.26% | 6,349,200 | 53,216,000 | 88% | 8.38 | 1.55% | 8.25 | 0.48% | 8.27 | 0.19% | 8.46 | -0.82% | -0.94% | |
| 2019-07-01 | 8.21 | 8.30 | 8.14 | 8.30 | 2.47% | 0.56% | -2.72% | 4,571,200 | 37,729,000 | 62% | 8.25 | 1.71% | 8.21 | -0.22% | 8.25 | -0.72% | 8.53 | -1.24% | -0.85% | |
| 2019-06-28 | 8.32 | 8.32 | 8.00 | 8.10 | -2.53% | -0.18% | -6.24% | 6,094,300 | 49,457,000 | 76% | 8.12 | -2.10% | 8.23 | -0.92% | 8.31 | -1.60% | 8.64 | -1.89% | -0.72% | |
| 2019-06-27 | 8.28 | 8.34 | 8.23 | 8.31 | 0.36% | 0.25% | -5.62% | 5,318,600 | 44,085,000 | 62% | 8.29 | -0.34% | 8.31 | -1.06% | 8.45 | -0.17% | 8.81 | -1.61% | -0.46% | |
| 2019-06-26 | 8.35 | 8.40 | 8.23 | 8.28 | -0.12% | -0.44% | -7.48% | 4,681,500 | 38,937,000 | 49% | 8.32 | 0.01% | 8.40 | -1.44% | 8.46 | -1.36% | 8.95 | -1.29% | -0.21% | |
| 2019-06-25 | 8.50 | 8.55 | 8.21 | 8.29 | -2.13% | -0.31% | -8.56% | 5,705,800 | 47,452,000 | 53% | 8.32 | -2.51% | 8.52 | 0.08% | 8.58 | -1.33% | 9.07 | -0.78% | 0.01% | |
| 2019-06-24 | 8.58 | 8.70 | 8.40 | 8.47 | -1.63% | -0.70% | -7.30% | 6,069,000 | 51,771,000 | 54% | 8.53 | -1.23% | 8.51 | -1.45% | 8.70 | -1.52% | 9.14 | -0.24% | 0.17% | |
| 2019-06-21 | 8.49 | 8.74 | 8.49 | 8.61 | 0.35% | -0.30% | -5.99% | 9,335,600 | 80,623,000 | 82% | 8.64 | 2.44% | 8.64 | -1.28% | 8.83 | -2.20% | 9.16 | -0.35% | 0.23% | |
| 2019-06-20 | 8.55 | 8.72 | 8.15 | 8.58 | -4.77% | 1.78% | -6.65% | 15,522,500 | 130,857,000 | 136% | 8.43 | -7.19% | 8.75 | -4.77% | 9.03 | -3.71% | 9.19 | -1.22% | 0.31% | |
| 2019-06-19 | 9.22 | 9.27 | 8.96 | 9.01 | -0.22% | -0.80% | -3.16% | 7,206,700 | 65,457,000 | 71% | 9.08 | -0.46% | 9.19 | -1.88% | 9.38 | -0.81% | 9.30 | 0.02% | 0.49% | |
| 2019-06-18 | 9.16 | 9.38 | 8.97 | 9.03 | -1.95% | -1.04% | -2.92% | 6,762,700 | 61,710,000 | 66% | 9.13 | -2.16% | 9.36 | -1.37% | 9.45 | -0.13% | 9.30 | 0.11% | 0.55% | |
| 2019-06-17 | 9.27 | 9.63 | 9.10 | 9.21 | -2.64% | -1.24% | -0.88% | 8,470,800 | 78,996,000 | 84% | 9.33 | -2.16% | 9.49 | -0.47% | 9.47 | 0.46% | 9.29 | 0.05% | 0.62% | |
| 2019-06-14 | 9.59 | 9.87 | 9.31 | 9.46 | -0.21% | -0.76% | 1.86% | 11,369,700 | 108,381,000 | 109% | 9.53 | -0.37% | 9.54 | 0.64% | 9.42 | 0.93% | 9.29 | 0.69% | 0.81% | |
| 2019-06-13 | 9.34 | 9.77 | 9.21 | 9.48 | 1.39% | -0.91% | 2.79% | 13,155,500 | 125,861,000 | 120% | 9.57 | 0.53% | 9.48 | 1.55% | 9.34 | 1.07% | 9.22 | 0.85% | 0.91% | |
| 2019-06-12 | 9.35 | 9.83 | 9.25 | 9.35 | -0.32% | -1.75% | 2.24% | 14,972,800 | 142,502,000 | 147% | 9.52 | 2.00% | 9.33 | 2.29% | 9.24 | 1.34% | 9.15 | 0.97% | 0.86% | |
| 2019-06-11 | 9.10 | 9.53 | 9.03 | 9.38 | 3.99% | 0.54% | 3.57% | 12,048,700 | 112,414,000 | 130% | 9.33 | 4.13% | 9.12 | 1.16% | 9.12 | 0.91% | 9.06 | 0.78% | 0.80% | |
| 2019-06-10 | 8.86 | 9.08 | 8.66 | 9.02 | 2.62% | 0.67% | 0.37% | 7,418,900 | 66,476,000 | 84% | 8.96 | 0.13% | 9.02 | -0.43% | 9.03 | -0.94% | 8.99 | 0.36% | 0.73% | |
| 2019-06-06 | 9.05 | 9.18 | 8.70 | 8.79 | -2.87% | -1.77% | -1.84% | 7,433,100 | 66,512,000 | 88% | 8.95 | -1.85% | 9.06 | -0.24% | 9.12 | 0.03% | 8.96 | 0.46% | 0.71% | |
| 2019-06-05 | 9.13 | 9.31 | 8.93 | 9.05 | 0.67% | -0.73% | 1.53% | 9,442,000 | 86,084,000 | 118% | 9.12 | 0.34% | 9.08 | -0.90% | 9.12 | 0.63% | 8.91 | 0.61% | 0.66% | |
| 2019-06-04 | 9.03 | 9.33 | 8.86 | 8.99 | 0.00% | -1.06% | 1.47% | 8,216,300 | 74,657,000 | 107% | 9.09 | 0.65% | 9.16 | 0.43% | 9.06 | 0.59% | 8.86 | 0.60% | 0.63% | | |
|
