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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 7.16 | 7.25 | 7.13 | 7.23 | 1.54% | 0.28% | -3.01% | 2,650,300 | 19,108,000 | 77% | 7.21 | 0.54% | 7.21 | -0.77% | 7.29 | -0.88% | 7.45 | -0.69% | -0.15% |  |
| 2020-01-21 | 7.27 | 7.28 | 7.10 | 7.12 | -2.33% | -0.71% | -5.14% | 3,009,400 | 21,579,000 | 79% | 7.17 | -1.31% | 7.27 | -1.28% | 7.35 | -1.58% | 7.51 | -0.65% | -0.04% | |
| 2020-01-20 | 7.32 | 7.32 | 7.22 | 7.29 | -0.41% | 0.33% | -3.51% | 2,275,700 | 16,535,000 | 56% | 7.27 | -1.48% | 7.36 | -1.04% | 7.47 | -0.36% | 7.56 | -0.29% | 0.08% | |
| 2020-01-17 | 7.43 | 7.47 | 7.31 | 7.32 | -1.35% | -0.75% | -3.39% | 2,686,500 | 19,813,000 | 61% | 7.38 | -0.90% | 7.44 | -1.27% | 7.50 | -0.43% | 7.58 | -0.13% | 0.13% | |
| 2020-01-16 | 7.45 | 7.49 | 7.41 | 7.42 | -0.54% | -0.30% | -2.20% | 2,192,600 | 16,318,000 | 49% | 7.44 | -0.54% | 7.53 | 0.01% | 7.53 | -0.46% | 7.59 | 0.00% | 0.15% | |
| 2020-01-15 | 7.60 | 7.62 | 7.41 | 7.46 | -2.23% | -0.29% | -1.67% | 3,540,700 | 26,492,000 | 75% | 7.48 | -1.71% | 7.53 | -0.30% | 7.56 | -0.51% | 7.59 | 0.04% | 0.17% | |
| 2020-01-14 | 7.51 | 7.66 | 7.48 | 7.63 | 1.46% | 0.24% | 0.61% | 4,941,000 | 37,613,000 | 106% | 7.61 | 2.04% | 7.56 | -0.11% | 7.60 | -0.17% | 7.58 | 0.30% | 0.18% |  |
| 2020-01-13 | 7.50 | 7.54 | 7.41 | 7.52 | 0.13% | 0.80% | -0.54% | 2,850,400 | 21,265,000 | 59% | 7.46 | -1.24% | 7.56 | -0.79% | 7.61 | -0.18% | 7.56 | -0.24% | 0.16% | |
| 2020-01-10 | 7.61 | 7.68 | 7.48 | 7.51 | -1.44% | -0.58% | -0.91% | 4,277,800 | 32,314,000 | 77% | 7.55 | -1.13% | 7.62 | -0.46% | 7.63 | 0.00% | 7.58 | -0.03% | 0.26% | |
| 2020-01-09 | 7.63 | 7.71 | 7.59 | 7.62 | 0.26% | -0.26% | 0.51% | 4,547,700 | 34,743,000 | 78% | 7.64 | -0.31% | 7.66 | 0.21% | 7.63 | 0.28% | 7.58 | 0.20% | 0.34% | |
| 2020-01-08 | 7.68 | 7.78 | 7.56 | 7.60 | -0.91% | -0.84% | 0.45% | 5,837,100 | 44,734,000 | 104% | 7.66 | -0.07% | 7.64 | 0.41% | 7.61 | 0.52% | 7.57 | 0.44% | 0.34% | |
| 2020-01-07 | 7.69 | 7.77 | 7.61 | 7.67 | 0.39% | 0.01% | 1.82% | 5,444,400 | 41,751,000 | 101% | 7.67 | 0.92% | 7.61 | 0.65% | 7.57 | 0.76% | 7.53 | 0.49% | 0.29% | |
| 2020-01-06 | 7.46 | 7.67 | 7.46 | 7.64 | 1.19% | 0.54% | 1.92% | 5,882,700 | 44,701,000 | 112% | 7.60 | 0.62% | 7.56 | 0.68% | 7.51 | -0.33% | 7.50 | 0.19% | 0.23% | |
| 2020-01-03 | 7.53 | 7.63 | 7.48 | 7.55 | 0.27% | -0.03% | 0.91% | 3,901,200 | 29,460,000 | 75% | 7.55 | 0.31% | 7.51 | 0.62% | 7.54 | -0.11% | 7.48 | 0.11% | 0.25% | |
| 2020-01-02 | 7.52 | 7.58 | 7.47 | 7.53 | 1.07% | 0.01% | 0.75% | 5,121,500 | 38,562,000 | 101% | 7.53 | 1.12% | 7.47 | -0.90% | 7.54 | 0.19% | 7.47 | 0.17% | 0.28% | |
| 2019-12-31 | 7.48 | 7.53 | 7.38 | 7.45 | -0.93% | 0.05% | -0.15% | 3,769,100 | 28,065,000 | 75% | 7.45 | 0.31% | 7.53 | -0.37% | 7.53 | 0.32% | 7.46 | 0.12% | 0.31% | |
| 2019-12-30 | 7.50 | 7.55 | 7.30 | 7.52 | -0.79% | 1.31% | 0.91% | 5,931,700 | 44,033,000 | 116% | 7.42 | -2.71% | 7.56 | -0.19% | 7.51 | 0.29% | 7.45 | 0.11% | 0.37% | |
| 2019-12-27 | 7.61 | 7.78 | 7.47 | 7.58 | 0.53% | -0.66% | 1.83% | 10,316,200 | 78,709,000 | 225% | 7.63 | 0.67% | 7.58 | 1.68% | 7.48 | 0.94% | 7.44 | 0.83% | 0.37% | |
| 2019-12-26 | 7.40 | 7.67 | 7.37 | 7.54 | 2.45% | -0.51% | 2.13% | 7,486,500 | 56,739,000 | 203% | 7.58 | 2.68% | 7.45 | 2.42% | 7.41 | 0.87% | 7.38 | 0.78% | 0.29% | |
| 2019-12-25 | 7.32 | 7.45 | 7.32 | 7.36 | 0.00% | -0.28% | 0.46% | 2,910,400 | 21,482,000 | 93% | 7.38 | 1.70% | 7.28 | -0.66% | 7.35 | -0.04% | 7.33 | 0.19% | 0.21% | |
| 2019-12-24 | 7.13 | 7.37 | 7.11 | 7.36 | 3.23% | 1.41% | 0.66% | 3,933,500 | 28,550,000 | 128% | 7.26 | 0.62% | 7.32 | -0.69% | 7.35 | -0.24% | 7.31 | -0.07% | 0.20% | |
| 2019-12-23 | 7.36 | 7.39 | 7.13 | 7.13 | -3.13% | -1.15% | -2.56% | 3,826,300 | 27,598,000 | 136% | 7.21 | -3.43% | 7.37 | -0.75% | 7.37 | -0.15% | 7.32 | -0.18% | 0.21% | |
| 2019-12-20 | 7.48 | 7.65 | 7.30 | 7.36 | -1.21% | -1.46% | 0.41% | 4,629,100 | 34,574,000 | 189% | 7.47 | 0.46% | 7.43 | 0.62% | 7.38 | 0.64% | 7.33 | 0.48% | 0.21% | |
| 2019-12-19 | 7.46 | 7.52 | 7.38 | 7.45 | -0.13% | 0.20% | 2.12% | 2,824,300 | 21,000,000 | 135% | 7.44 | 0.68% | 7.38 | 0.71% | 7.34 | 0.55% | 7.30 | 0.37% | 0.17% | |
| 2019-12-18 | 7.33 | 7.46 | 7.25 | 7.46 | 1.50% | 1.02% | 2.64% | 4,418,200 | 32,630,000 | 225% | 7.39 | 0.49% | 7.33 | 0.87% | 7.30 | 0.80% | 7.27 | 0.51% | 0.15% | |
| 2019-12-17 | 7.21 | 7.44 | 7.21 | 7.35 | 1.66% | 0.01% | 1.65% | 4,345,400 | 31,933,000 | 264% | 7.35 | 2.27% | 7.27 | 1.62% | 7.24 | 0.88% | 7.23 | 0.67% | 0.11% | |
| 2019-12-16 | 7.18 | 7.23 | 7.10 | 7.23 | 0.98% | 0.61% | 0.65% | 2,138,800 | 15,370,000 | 158% | 7.19 | 0.80% | 7.15 | 0.10% | 7.17 | -0.15% | 7.18 | 0.08% | 0.04% | |
| 2019-12-13 | 7.09 | 7.17 | 7.09 | 7.16 | 0.99% | 0.43% | -0.24% | 1,197,100 | 8,534,000 | 99% | 7.13 | 0.16% | 7.15 | -0.49% | 7.19 | -0.24% | 7.18 | 0.04% | 0.05% | |
| 2019-12-12 | 7.11 | 7.19 | 7.07 | 7.09 | -0.56% | -0.39% | -1.17% | 1,169,800 | 8,327,000 | 98% | 7.12 | -0.79% | 7.18 | -0.53% | 7.20 | -0.18% | 7.17 | -0.06% | 0.06% | |
| 2019-12-11 | 7.26 | 7.30 | 7.11 | 7.13 | 0.00% | -0.63% | -0.67% | 1,819,300 | 13,054,000 | 152% | 7.18 | -1.01% | 7.22 | -0.37% | 7.22 | -0.08% | 7.18 | 0.13% | 0.09% | | |
|
