精艺股份( 002295.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 | 7.85 | 8.12 | 7.83 | 8.10 | 3.05% | 1.00% | 3.90% | 2,512,700 | 20,151,000 | 185% | 8.02 | 1.84% | 7.95 | 1.17% | 7.91 | 0.80% | 7.80 | 0.79% | 0.35% | |
| 2019-09-11 | 7.90 | 7.93 | 7.84 | 7.86 | -0.51% | -0.19% | 1.62% | 1,233,200 | 9,712,000 | 100% | 7.88 | -0.05% | 7.86 | 0.15% | 7.85 | 0.47% | 7.74 | 0.32% | 0.31% | |
| 2019-09-10 | 7.95 | 7.96 | 7.80 | 7.90 | 0.64% | 0.27% | 2.46% | 1,176,600 | 9,270,000 | 99% | 7.88 | 0.63% | 7.85 | 0.24% | 7.81 | 0.48% | 7.71 | 0.34% | 0.30% | |
| 2019-09-09 | 7.89 | 7.90 | 7.79 | 7.85 | -0.25% | 0.26% | 2.16% | 1,667,400 | 13,055,000 | 142% | 7.83 | -0.06% | 7.83 | 0.64% | 7.77 | 0.75% | 7.68 | 0.55% | 0.29% | |
| 2019-09-06 | 7.78 | 7.88 | 7.78 | 7.87 | 0.64% | 0.45% | 2.98% | 906,800 | 7,105,000 | 83% | 7.84 | 0.23% | 7.78 | 0.61% | 7.71 | 0.65% | 7.64 | 0.30% | 0.25% | |
| 2019-09-05 | 7.77 | 7.86 | 7.73 | 7.82 | 1.16% | 0.04% | 2.64% | 1,261,700 | 9,863,000 | 115% | 7.82 | 1.51% | 7.73 | 1.05% | 7.66 | 0.53% | 7.62 | 0.34% | 0.24% | |
| 2019-09-04 | 7.68 | 7.75 | 7.61 | 7.73 | 1.31% | 0.38% | 1.80% | 1,376,000 | 10,597,000 | 130% | 7.70 | 0.56% | 7.65 | 0.66% | 7.62 | 0.32% | 7.59 | 0.21% | 0.22% |  |
| 2019-09-03 | 7.69 | 7.74 | 7.61 | 7.63 | 0.13% | -0.37% | 0.70% | 976,600 | 7,479,000 | 88% | 7.66 | 0.84% | 7.60 | 0.16% | 7.60 | 0.16% | 7.58 | 0.15% | 0.22% | |
| 2019-09-02 | 7.49 | 7.64 | 7.44 | 7.62 | 1.74% | 0.34% | 0.71% | 1,417,500 | 10,765,000 | 123% | 7.59 | 0.36% | 7.59 | 0.04% | 7.59 | 0.36% | 7.57 | 0.23% | 0.21% | |
| 2019-08-30 | 7.68 | 7.78 | 7.40 | 7.49 | -1.58% | -1.02% | -0.78% | 1,440,000 | 10,896,000 | 127% | 7.57 | -0.53% | 7.59 | -0.16% | 7.56 | 0.04% | 7.55 | 0.23% | 0.12% | |
| 2019-08-29 | 7.55 | 7.65 | 7.54 | 7.61 | 0.13% | 0.04% | 1.04% | 1,055,600 | 8,030,000 | 100% | 7.61 | 0.24% | 7.60 | 0.77% | 7.56 | 0.11% | 7.53 | 0.43% | 0.05% | |
| 2019-08-28 | 7.61 | 7.67 | 7.54 | 7.60 | -0.13% | 0.14% | 1.33% | 861,000 | 6,534,000 | 83% | 7.59 | -0.04% | 7.54 | 0.12% | 7.55 | -0.03% | 7.50 | 0.21% | -0.05% | |
| 2019-08-27 | 7.43 | 7.61 | 7.43 | 7.61 | 2.01% | 0.24% | 1.68% | 921,100 | 6,993,000 | 90% | 7.59 | 2.04% | 7.53 | 0.11% | 7.55 | 0.12% | 7.48 | 0.28% | -0.12% | |
| 2019-08-26 | 7.50 | 7.50 | 7.38 | 7.46 | -1.32% | 0.27% | -0.04% | 918,200 | 6,831,000 | 89% | 7.44 | -1.54% | 7.52 | -0.65% | 7.54 | 0.04% | 7.46 | 0.11% | -0.19% | |
| 2019-08-23 | 7.57 | 7.59 | 7.52 | 7.56 | -0.66% | 0.05% | 1.41% | 974,700 | 7,365,000 | 96% | 7.56 | -0.29% | 7.57 | 0.09% | 7.54 | 0.37% | 7.46 | 0.26% | -0.26% | |
| 2019-08-22 | 7.56 | 7.63 | 7.53 | 7.61 | 0.53% | 0.42% | 2.34% | 779,800 | 5,909,000 | 76% | 7.58 | 0.03% | 7.56 | 0.47% | 7.51 | 0.64% | 7.44 | 0.08% | -0.34% | |
| 2019-08-21 | 7.51 | 7.62 | 7.51 | 7.57 | 0.80% | -0.08% | 1.88% | 1,771,500 | 13,421,000 | 165% | 7.58 | 0.46% | 7.53 | 0.91% | 7.46 | 0.72% | 7.43 | 0.26% | -0.40% | |
| 2019-08-20 | 7.55 | 7.62 | 7.47 | 7.51 | -0.13% | -0.41% | 1.34% | 1,371,300 | 10,341,000 | 136% | 7.54 | 1.25% | 7.46 | 1.44% | 7.41 | 0.72% | 7.41 | 0.07% | -0.48% | |
| 2019-08-19 | 7.34 | 7.55 | 7.33 | 7.52 | 2.31% | 0.97% | 1.54% | 1,207,900 | 8,996,000 | 112% | 7.45 | 1.60% | 7.36 | 0.48% | 7.36 | 0.38% | 7.41 | -0.72% | -0.57% | |
| 2019-08-16 | 7.27 | 7.37 | 7.27 | 7.35 | 0.96% | 0.26% | -1.47% | 708,400 | 5,193,000 | 59% | 7.33 | 1.12% | 7.32 | -0.04% | 7.33 | -0.14% | 7.46 | -0.49% | -0.54% | |
| 2019-08-15 | 7.30 | 7.33 | 7.15 | 7.28 | -1.49% | 0.41% | -2.89% | 893,700 | 6,479,000 | 68% | 7.25 | -1.86% | 7.32 | -0.49% | 7.34 | -0.68% | 7.50 | -0.53% | -0.57% | |
| 2019-08-14 | 7.38 | 7.43 | 7.36 | 7.39 | 0.82% | 0.04% | -1.95% | 821,300 | 6,067,000 | 64% | 7.39 | 0.65% | 7.36 | 0.07% | 7.39 | -0.28% | 7.54 | -0.48% | -0.54% | |
| 2019-08-13 | 7.36 | 7.40 | 7.28 | 7.33 | -0.95% | -0.12% | -3.21% | 800,900 | 5,878,000 | 61% | 7.34 | -0.16% | 7.35 | -0.66% | 7.41 | -0.39% | 7.57 | -0.47% | -0.52% | |
| 2019-08-12 | 7.30 | 7.43 | 7.26 | 7.40 | 1.37% | 0.67% | -2.75% | 892,000 | 6,557,000 | 68% | 7.35 | -0.23% | 7.40 | -0.52% | 7.44 | -1.20% | 7.61 | -0.55% | -0.49% | |
| 2019-08-09 | 7.44 | 7.51 | 7.27 | 7.30 | -2.01% | -0.92% | -4.59% | 1,168,500 | 8,609,000 | 89% | 7.37 | -1.38% | 7.44 | -0.47% | 7.53 | -0.75% | 7.65 | -0.52% | -0.44% | |
| 2019-08-08 | 7.48 | 7.54 | 7.39 | 7.45 | -0.40% | -0.28% | -3.13% | 1,291,900 | 9,652,000 | 104% | 7.47 | -0.24% | 7.48 | -1.40% | 7.59 | -0.62% | 7.69 | -0.54% | -0.40% | |
| 2019-08-07 | 7.52 | 7.58 | 7.40 | 7.48 | 0.40% | -0.12% | -3.27% | 1,049,300 | 7,858,000 | 88% | 7.49 | 0.19% | 7.58 | -0.63% | 7.63 | -0.69% | 7.73 | -0.54% | -0.36% | |
| 2019-08-06 | 7.75 | 7.75 | 7.26 | 7.45 | -4.85% | -0.33% | -4.18% | 2,009,100 | 15,018,000 | 171% | 7.48 | -3.44% | 7.63 | -1.43% | 7.69 | -1.26% | 7.78 | -0.89% | -0.30% | |
| 2019-08-05 | 7.67 | 7.87 | 7.62 | 7.83 | 2.22% | 1.15% | -0.19% | 2,002,700 | 15,503,000 | 198% | 7.74 | 0.68% | 7.74 | -0.48% | 7.79 | -0.56% | 7.85 | -0.39% | -0.21% | |
| 2019-08-02 | 7.80 | 7.80 | 7.62 | 7.66 | 0.00% | -0.38% | -2.74% | 1,622,100 | 12,473,000 | 168% | 7.69 | -2.14% | 7.78 | -1.29% | 7.83 | -0.84% | 7.88 | -0.74% | -0.20% | | |
|
