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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 8.87 | 9.05 | 8.76 | 8.82 | 0.68% | -0.60% | 4.50% | 5,767,300 | 51,172,000 | 90% | 8.87 | 0.37% | 8.83 | 0.91% | 8.68 | 1.22% | 8.44 | 0.76% | 0.58% |  |
| 2019-09-11 | 8.76 | 8.97 | 8.72 | 8.76 | 0.11% | -0.90% | 4.58% | 6,519,100 | 57,628,000 | 102% | 8.84 | 0.59% | 8.75 | 1.89% | 8.58 | 1.34% | 8.38 | 0.72% | 0.59% |  |
| 2019-09-10 | 8.69 | 8.93 | 8.65 | 8.75 | 0.69% | -0.43% | 5.22% | 6,074,500 | 53,383,000 | 102% | 8.79 | 1.74% | 8.59 | 1.51% | 8.46 | 1.15% | 8.32 | 0.80% | 0.55% | |
| 2019-09-09 | 8.60 | 8.72 | 8.52 | 8.69 | 0.93% | 0.60% | 5.33% | 6,732,000 | 58,152,000 | 118% | 8.64 | 2.13% | 8.46 | 1.40% | 8.37 | 1.11% | 8.25 | 0.83% | 0.50% | |
| 2019-09-06 | 8.27 | 8.70 | 8.27 | 8.61 | 3.86% | 1.80% | 5.23% | 11,440,600 | 96,770,000 | 211% | 8.46 | 1.51% | 8.35 | 1.50% | 8.27 | 1.52% | 8.18 | 0.99% | 0.43% | |
| 2019-09-05 | 8.46 | 8.48 | 8.26 | 8.29 | 0.24% | -0.50% | 2.32% | 8,674,900 | 72,279,000 | 189% | 8.33 | 1.82% | 8.22 | 1.31% | 8.15 | 0.70% | 8.10 | 0.71% | 0.36% | |
| 2019-09-04 | 8.09 | 8.28 | 8.03 | 8.27 | 1.85% | 1.06% | 2.80% | 7,217,800 | 59,063,000 | 176% | 8.18 | 1.46% | 8.12 | 1.16% | 8.09 | 0.46% | 8.05 | 0.39% | 0.33% | |
| 2019-09-03 | 8.06 | 8.13 | 8.02 | 8.12 | 0.37% | 0.68% | 1.32% | 4,190,200 | 33,792,000 | 112% | 8.07 | -0.05% | 8.02 | -0.46% | 8.06 | 0.15% | 8.01 | 0.08% | 0.35% | |
| 2019-09-02 | 8.15 | 8.15 | 8.00 | 8.09 | 1.00% | 0.26% | 1.02% | 5,321,800 | 42,942,000 | 139% | 8.07 | 1.63% | 8.06 | 0.16% | 8.04 | 0.48% | 8.01 | 0.34% | 0.45% | |
| 2019-08-30 | 8.06 | 8.10 | 7.81 | 8.01 | -0.74% | 0.88% | 0.36% | 4,872,600 | 38,688,000 | 127% | 7.94 | -2.57% | 8.05 | -0.35% | 8.01 | -0.10% | 7.98 | 0.19% | 0.44% | |
| 2019-08-29 | 8.20 | 8.35 | 7.99 | 8.07 | 0.75% | -0.97% | 1.31% | 6,184,800 | 50,403,000 | 177% | 8.15 | 1.89% | 8.08 | 1.78% | 8.01 | 0.83% | 7.97 | 0.90% | 0.39% | |
| 2019-08-28 | 8.06 | 8.06 | 7.91 | 8.01 | 0.13% | 0.15% | 1.46% | 1,914,800 | 15,315,000 | 60% | 8.00 | 0.21% | 7.94 | 0.16% | 7.95 | -0.05% | 7.90 | 0.24% | 0.24% | |
| 2019-08-27 | 7.91 | 8.07 | 7.87 | 8.00 | 1.27% | 0.24% | 1.57% | 3,154,800 | 25,177,000 | 97% | 7.98 | 1.68% | 7.92 | -0.04% | 7.95 | -0.15% | 7.88 | 0.32% | 0.16% | |
| 2019-08-26 | 7.83 | 7.90 | 7.80 | 7.90 | -1.37% | 0.65% | 0.62% | 3,054,800 | 23,978,000 | 93% | 7.85 | -1.12% | 7.93 | -0.64% | 7.96 | 0.11% | 7.85 | 0.19% | 0.06% | |
| 2019-08-23 | 8.00 | 8.04 | 7.80 | 8.01 | 0.13% | 0.91% | 2.22% | 2,533,600 | 20,111,000 | 80% | 7.94 | -0.60% | 7.98 | -0.31% | 7.96 | 0.40% | 7.84 | 0.26% | -0.03% | |
| 2019-08-22 | 8.05 | 8.05 | 7.93 | 8.00 | 0.38% | 0.18% | 2.35% | 3,177,500 | 25,377,000 | 98% | 7.99 | -0.14% | 8.00 | 0.63% | 7.92 | 0.87% | 7.82 | 0.39% | -0.11% | |
| 2019-08-21 | 7.98 | 8.08 | 7.95 | 7.97 | -0.25% | -0.34% | 2.36% | 3,231,600 | 25,843,000 | 97% | 8.00 | -0.20% | 7.95 | 0.80% | 7.86 | 0.58% | 7.79 | 0.61% | -0.24% | |
| 2019-08-20 | 7.94 | 8.11 | 7.90 | 7.99 | 0.63% | -0.29% | 3.24% | 4,889,000 | 39,174,000 | 143% | 8.01 | 1.95% | 7.89 | 1.99% | 7.81 | 1.02% | 7.74 | 1.11% | -0.42% | |
| 2019-08-19 | 7.70 | 7.96 | 7.65 | 7.94 | 2.98% | 1.02% | 3.74% | 5,010,500 | 39,385,000 | 144% | 7.86 | 2.05% | 7.73 | 1.14% | 7.73 | 0.89% | 7.65 | 0.20% | -0.65% | |
| 2019-08-16 | 7.63 | 7.75 | 7.59 | 7.71 | 1.05% | 0.10% | 0.93% | 2,537,400 | 19,544,000 | 75% | 7.70 | 2.39% | 7.65 | -0.20% | 7.66 | -0.10% | 7.64 | -0.27% | -0.72% | |
| 2019-08-15 | 7.40 | 7.66 | 7.34 | 7.63 | -0.78% | 1.44% | -0.39% | 2,626,400 | 19,757,000 | 70% | 7.52 | -2.62% | 7.66 | -0.47% | 7.67 | -0.45% | 7.66 | -0.61% | -0.92% | |
| 2019-08-14 | 7.80 | 7.83 | 7.65 | 7.69 | -0.39% | -0.44% | -0.22% | 2,447,000 | 18,901,000 | 66% | 7.72 | -0.04% | 7.70 | -0.03% | 7.71 | 0.48% | 7.71 | -0.56% | -0.97% | |
| 2019-08-13 | 7.60 | 7.89 | 7.54 | 7.72 | 0.39% | -0.09% | -0.39% | 3,274,200 | 25,301,000 | 86% | 7.73 | 1.38% | 7.70 | 0.07% | 7.67 | 1.01% | 7.75 | -0.73% | -1.20% | |
| 2019-08-12 | 7.58 | 7.77 | 7.52 | 7.69 | 1.45% | 0.89% | -1.50% | 2,137,600 | 16,292,000 | 54% | 7.62 | -1.31% | 7.70 | 0.44% | 7.59 | -0.41% | 7.81 | -0.73% | -1.28% | |
| 2019-08-09 | 7.83 | 7.89 | 7.56 | 7.58 | -1.43% | -1.85% | -3.61% | 3,508,100 | 27,094,000 | 86% | 7.72 | 0.20% | 7.66 | 1.42% | 7.62 | -0.39% | 7.86 | -0.54% | -1.20% | |
| 2019-08-08 | 7.64 | 7.80 | 7.52 | 7.69 | 1.99% | -0.23% | -2.74% | 4,546,300 | 35,043,000 | 111% | 7.71 | 1.90% | 7.55 | -0.15% | 7.65 | -0.71% | 7.91 | -0.87% | -1.15% | |
| 2019-08-07 | 7.40 | 7.64 | 7.40 | 7.54 | 1.75% | -0.32% | -5.47% | 4,409,100 | 33,351,000 | 104% | 7.56 | 2.12% | 7.57 | -1.28% | 7.71 | -1.46% | 7.98 | -1.15% | -1.07% | |
| 2019-08-06 | 7.68 | 7.69 | 7.15 | 7.41 | -5.00% | 0.04% | -8.17% | 5,039,500 | 37,326,000 | 111% | 7.41 | -5.21% | 7.66 | -2.93% | 7.82 | -2.66% | 8.07 | -1.24% | -0.98% | |
| 2019-08-05 | 7.75 | 7.89 | 7.75 | 7.80 | -0.51% | -0.18% | -4.53% | 3,206,500 | 25,057,000 | 72% | 7.81 | -0.04% | 7.89 | -1.37% | 8.04 | -1.13% | 8.17 | -0.55% | -0.88% | |
| 2019-08-02 | 7.95 | 7.95 | 7.73 | 7.84 | 0.00% | 0.29% | -4.56% | 5,251,900 | 41,056,000 | 95% | 7.82 | -3.49% | 8.00 | -2.64% | 8.13 | -1.34% | 8.22 | -2.21% | -0.87% | | |
|
