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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 7.58 | 7.67 | 7.27 | 7.31 | -3.94% | -1.68% | 2.25% | 15,822,100 | 117,633,000 | 176% | 7.44 | -0.92% | 7.37 | 0.85% | 7.31 | 0.93% | 7.15 | 1.02% | 1.25% |  |
| 2020-07-06 | 7.38 | 7.89 | 7.22 | 7.61 | 3.12% | 1.41% | 7.53% | 21,324,700 | 160,013,000 | 285% | 7.50 | 4.95% | 7.30 | 3.24% | 7.24 | 2.91% | 7.08 | 2.52% | 1.17% | |
| 2020-07-03 | 6.97 | 7.49 | 6.97 | 7.38 | 7.42% | 3.22% | 6.91% | 18,888,300 | 135,051,000 | 327% | 7.15 | 4.24% | 7.07 | 2.57% | 7.04 | 2.22% | 6.90 | 1.98% | 0.94% | |
| 2020-07-02 | 6.84 | 6.96 | 6.78 | 6.87 | 0.29% | 0.16% | 1.49% | 3,113,600 | 21,355,000 | 72% | 6.86 | -0.31% | 6.90 | -0.13% | 6.89 | 0.23% | 6.77 | 0.55% | 0.78% |  |
| 2020-07-01 | 7.08 | 7.08 | 6.79 | 6.85 | -2.14% | -0.44% | 1.75% | 3,879,600 | 26,690,000 | 87% | 6.88 | -0.92% | 6.91 | 0.20% | 6.87 | 0.81% | 6.73 | 0.95% | 0.80% | |
| 2020-06-30 | 7.00 | 7.10 | 6.85 | 7.00 | 0.14% | 0.81% | 4.96% | 4,041,900 | 28,065,000 | 88% | 6.94 | 0.73% | 6.89 | 0.57% | 6.81 | 0.64% | 6.67 | 1.06% | 0.75% | |
| 2020-06-29 | 6.95 | 7.03 | 6.77 | 6.99 | 0.72% | 1.39% | 5.93% | 3,944,300 | 27,191,000 | 85% | 6.89 | 0.42% | 6.85 | 1.12% | 6.77 | 0.67% | 6.60 | 0.61% | 0.63% | |
| 2020-06-24 | 7.03 | 7.03 | 6.71 | 6.94 | 1.31% | 1.09% | 5.81% | 7,795,800 | 53,515,000 | 180% | 6.87 | 0.57% | 6.78 | 1.20% | 6.73 | 1.28% | 6.56 | 1.20% | 0.57% | |
| 2020-06-23 | 6.57 | 7.02 | 6.57 | 6.85 | 5.06% | 0.35% | 5.69% | 9,472,000 | 64,655,000 | 255% | 6.83 | 4.20% | 6.70 | 3.17% | 6.64 | 2.41% | 6.48 | 1.90% | 0.47% | |
| 2020-06-22 | 6.42 | 6.66 | 6.41 | 6.52 | 1.88% | -0.47% | 2.52% | 5,091,500 | 33,353,000 | 168% | 6.55 | 2.47% | 6.49 | 0.96% | 6.49 | 1.11% | 6.36 | 0.74% | 0.31% | |
| 2020-06-19 | 6.42 | 6.46 | 6.36 | 6.40 | -0.31% | 0.11% | 1.38% | 1,584,200 | 10,128,000 | 56% | 6.39 | -0.34% | 6.43 | -0.56% | 6.41 | 0.85% | 6.31 | 0.19% | 0.28% | |
| 2020-06-18 | 6.43 | 6.48 | 6.32 | 6.42 | -0.16% | 0.08% | 1.89% | 1,969,700 | 12,636,000 | 70% | 6.42 | -0.71% | 6.47 | 0.76% | 6.36 | 0.36% | 6.30 | 0.24% | 0.29% | |
| 2020-06-17 | 6.58 | 6.58 | 6.40 | 6.43 | -1.68% | -0.48% | 2.29% | 2,548,200 | 16,464,000 | 93% | 6.46 | -0.39% | 6.42 | 1.26% | 6.34 | 0.59% | 6.29 | 0.34% | 0.28% | |
| 2020-06-16 | 6.38 | 6.60 | 6.35 | 6.54 | 2.03% | 0.83% | 4.39% | 4,973,000 | 32,255,000 | 187% | 6.49 | 2.29% | 6.34 | 1.41% | 6.30 | 1.22% | 6.27 | 0.72% | 0.27% | |
| 2020-06-15 | 6.19 | 6.44 | 6.18 | 6.41 | 2.40% | 1.09% | 3.05% | 6,193,000 | 39,270,000 | 251% | 6.34 | 2.97% | 6.25 | 1.84% | 6.22 | 1.06% | 6.22 | 0.52% | 0.23% | |
| 2020-06-12 | 5.98 | 6.32 | 5.93 | 6.26 | 3.13% | 1.66% | 1.16% | 4,348,800 | 26,782,000 | 195% | 6.16 | 0.79% | 6.14 | 0.18% | 6.16 | -0.02% | 6.19 | -0.13% | 0.19% | |
| 2020-06-11 | 6.07 | 6.15 | 6.03 | 6.07 | 0.00% | -0.65% | -2.03% | 1,332,200 | 8,140,000 | 58% | 6.11 | 0.31% | 6.12 | -0.76% | 6.16 | -0.16% | 6.20 | -0.03% | 0.25% | |
| 2020-06-10 | 6.16 | 6.17 | 6.06 | 6.07 | -1.30% | -0.34% | -2.07% | 1,489,100 | 9,070,000 | 54% | 6.09 | -1.25% | 6.17 | -0.31% | 6.17 | -0.37% | 6.20 | 0.21% | 0.32% | |
| 2020-06-09 | 6.19 | 6.19 | 6.14 | 6.15 | -0.49% | -0.29% | -0.57% | 1,528,800 | 9,430,000 | 54% | 6.17 | -0.84% | 6.19 | -0.02% | 6.19 | -0.34% | 6.19 | 0.32% | 0.28% | |
| 2020-06-08 | 6.20 | 6.29 | 6.16 | 6.18 | -0.16% | -0.64% | 0.24% | 2,544,300 | 15,826,000 | 91% | 6.22 | 0.94% | 6.19 | 0.05% | 6.21 | -0.08% | 6.17 | 0.44% | 0.22% | |
| 2020-06-05 | 6.18 | 6.20 | 6.10 | 6.19 | 0.32% | 0.45% | 0.85% | 1,519,200 | 9,362,000 | 56% | 6.16 | -0.16% | 6.19 | -0.58% | 6.22 | 0.02% | 6.14 | 0.28% | 0.13% | |
| 2020-06-04 | 6.18 | 6.23 | 6.14 | 6.17 | 0.00% | -0.03% | 0.80% | 1,454,100 | 8,974,000 | 52% | 6.17 | -0.72% | 6.22 | -0.22% | 6.22 | 0.11% | 6.12 | 0.15% | 0.06% | |
| 2020-06-03 | 6.26 | 6.29 | 6.17 | 6.17 | -1.44% | -0.76% | 0.95% | 2,093,100 | 13,013,000 | 76% | 6.22 | -0.66% | 6.24 | 0.21% | 6.21 | 0.49% | 6.11 | 0.23% | 0.03% | |
| 2020-06-02 | 6.26 | 6.29 | 6.23 | 6.26 | 0.00% | 0.03% | 2.66% | 2,574,000 | 16,109,000 | 94% | 6.26 | 0.35% | 6.23 | 0.39% | 6.18 | 0.72% | 6.10 | 0.28% | -0.02% | |
| 2020-06-01 | 6.17 | 6.28 | 6.17 | 6.26 | 0.16% | 0.38% | 2.94% | 3,200,000 | 19,954,000 | 116% | 6.24 | 0.60% | 6.20 | 0.80% | 6.14 | 0.86% | 6.08 | 0.17% | -0.05% | |
| 2020-05-29 | 6.15 | 6.35 | 6.09 | 6.25 | 0.00% | 0.82% | 2.95% | 4,830,800 | 29,947,000 | 174% | 6.20 | 0.26% | 6.15 | 1.28% | 6.09 | 1.10% | 6.07 | 0.43% | -0.06% | |
| 2020-05-28 | 5.96 | 6.46 | 5.95 | 6.25 | 4.69% | 1.08% | 3.39% | 5,754,400 | 35,580,000 | 238% | 6.18 | 3.62% | 6.07 | 3.26% | 6.02 | 1.72% | 6.05 | 0.67% | -0.12% | |
| 2020-05-27 | 5.89 | 6.03 | 5.86 | 5.97 | 1.36% | 0.05% | -0.58% | 2,230,300 | 13,309,000 | 107% | 5.97 | 2.02% | 5.88 | 0.15% | 5.92 | -0.29% | 6.01 | -0.17% | -0.25% | |
| 2020-05-26 | 5.88 | 5.89 | 5.81 | 5.89 | 0.68% | 0.70% | -2.08% | 1,712,900 | 10,018,000 | 82% | 5.85 | 0.88% | 5.87 | -0.74% | 5.93 | -0.89% | 6.02 | -0.27% | -0.31% | |
| 2020-05-25 | 5.86 | 5.89 | 5.77 | 5.85 | 0.00% | 0.90% | -3.00% | 1,589,600 | 9,217,000 | 73% | 5.80 | -2.41% | 5.92 | -1.27% | 5.99 | -1.09% | 6.03 | -0.48% | -0.40% | | |
|
