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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 8.08 | 8.12 | 8.03 | 8.08 | 0.50% | -0.10% | -0.49% | 673,700 | 5,449,000 | 54% | 8.09 | 0.66% | 8.04 | 0.29% | 8.02 | 0.31% | 8.12 | -0.81% | -0.48% |  |
| 2019-07-15 | 8.08 | 8.10 | 7.94 | 8.04 | 0.12% | 0.06% | -1.78% | 1,044,200 | 8,390,000 | 75% | 8.04 | 0.25% | 8.02 | 0.21% | 8.00 | -0.18% | 8.19 | -1.10% | -0.38% | |
| 2019-07-12 | 7.95 | 8.05 | 7.93 | 8.03 | 0.88% | 0.19% | -2.98% | 1,059,200 | 8,489,000 | 66% | 8.02 | 0.28% | 8.00 | 0.29% | 8.01 | -0.42% | 8.28 | -0.90% | -0.24% | |
| 2019-07-11 | 8.07 | 8.07 | 7.95 | 7.96 | 0.13% | -0.41% | -4.69% | 699,700 | 5,593,000 | 36% | 7.99 | 0.09% | 7.98 | -0.45% | 8.05 | -0.85% | 8.35 | -1.17% | -0.11% | |
| 2019-07-10 | 7.94 | 8.05 | 7.93 | 7.95 | 0.00% | -0.45% | -5.93% | 834,200 | 6,662,000 | 34% | 7.99 | 0.29% | 8.01 | -0.65% | 8.11 | -0.73% | 8.45 | -0.13% | 0.15% | |
| 2019-07-09 | 8.07 | 8.07 | 7.91 | 7.95 | -1.00% | -0.16% | -6.05% | 1,393,000 | 11,092,000 | 57% | 7.96 | -1.25% | 8.07 | -1.38% | 8.17 | -1.49% | 8.46 | -0.31% | 0.17% | |
| 2019-07-08 | 8.24 | 8.25 | 7.98 | 8.03 | -2.43% | -0.42% | -5.40% | 1,816,400 | 14,648,000 | 74% | 8.06 | -1.98% | 8.18 | -1.22% | 8.30 | -1.64% | 8.49 | -0.33% | 0.23% | |
| 2019-07-05 | 8.26 | 8.28 | 8.19 | 8.23 | -0.24% | 0.04% | -3.36% | 901,200 | 7,414,000 | 38% | 8.23 | -0.29% | 8.28 | -1.24% | 8.44 | -0.60% | 8.52 | 0.00% | 0.32% | |
| 2019-07-04 | 8.31 | 8.43 | 8.18 | 8.25 | -0.72% | -0.01% | -3.12% | 2,255,100 | 18,606,000 | 92% | 8.25 | -1.19% | 8.38 | -1.72% | 8.49 | -1.41% | 8.52 | -0.05% | 0.39% | |
| 2019-07-03 | 8.50 | 8.53 | 8.28 | 8.31 | -2.12% | -0.48% | -2.46% | 1,542,800 | 12,882,000 | 65% | 8.35 | -2.45% | 8.53 | -0.46% | 8.61 | -0.08% | 8.52 | 0.02% | 0.41% | |
| 2019-07-02 | 8.66 | 8.72 | 8.48 | 8.49 | -1.85% | -0.82% | -0.33% | 1,979,300 | 16,942,000 | 86% | 8.56 | -0.49% | 8.57 | -0.94% | 8.62 | 0.19% | 8.52 | 0.18% | 0.45% |  |
| 2019-07-01 | 8.52 | 8.75 | 8.49 | 8.65 | 1.88% | 0.56% | 1.73% | 3,000,300 | 25,810,000 | 138% | 8.60 | 0.62% | 8.65 | 0.24% | 8.60 | 0.27% | 8.50 | 0.33% | 0.42% | |
| 2019-06-28 | 8.65 | 8.70 | 8.41 | 8.49 | -3.52% | -0.69% | 0.18% | 4,105,700 | 35,101,000 | 210% | 8.55 | -2.50% | 8.63 | 0.05% | 8.58 | 0.30% | 8.48 | 0.32% | 0.35% | |
| 2019-06-27 | 8.33 | 9.16 | 8.28 | 8.80 | 5.64% | 0.36% | 4.17% | 4,727,200 | 41,450,000 | 292% | 8.77 | 5.33% | 8.63 | 2.89% | 8.55 | 2.42% | 8.45 | 1.48% | 0.32% | |
| 2019-06-26 | 8.28 | 8.40 | 8.24 | 8.33 | 0.12% | 0.07% | 0.06% | 1,076,000 | 8,957,000 | 78% | 8.32 | -0.37% | 8.38 | -0.11% | 8.35 | 0.06% | 8.33 | 0.04% | 0.16% | |
| 除权分界线,2019年06月26日,10股派0.600元(以下数据已经复权) |
| 2019-06-25 | 8.37 | 8.47 | 8.28 | 8.32 | -0.12% | -0.42% | -0.02% | 1,698,900 | 14,296,000 | 121% | 8.36 | 0.31% | 8.39 | 0.73% | 8.34 | 0.40% | 8.32 | 0.30% | 0.14% | |
| 2019-06-24 | 8.30 | 8.38 | 8.25 | 8.33 | 0.24% | 0.01% | 0.40% | 1,344,900 | 11,282,000 | 92% | 8.33 | 0.17% | 8.33 | 0.28% | 8.31 | 0.35% | 8.30 | 0.62% | 0.09% | |
| 2019-06-21 | 8.25 | 8.38 | 8.20 | 8.31 | 0.61% | -0.06% | 0.78% | 1,950,800 | 16,338,000 | 125% | 8.32 | 1.64% | 8.31 | 0.68% | 8.28 | 0.19% | 8.25 | 0.66% | -0.04% | |
| 2019-06-20 | 8.16 | 8.28 | 8.05 | 8.26 | 0.98% | 0.97% | 0.83% | 1,818,400 | 14,986,000 | 117% | 8.18 | -0.72% | 8.25 | 0.09% | 8.27 | -0.34% | 8.19 | 0.16% | -0.18% | |
| 2019-06-19 | 8.31 | 8.33 | 8.14 | 8.18 | 0.74% | -0.73% | 0.01% | 1,397,900 | 11,602,000 | 96% | 8.24 | 1.34% | 8.25 | -0.21% | 8.29 | 0.01% | 8.18 | 0.42% | -0.27% | |
| 2019-06-18 | 8.20 | 8.20 | 8.09 | 8.12 | 0.00% | -0.14% | -0.31% | 766,200 | 6,276,000 | 49% | 8.13 | -0.12% | 8.26 | -0.60% | 8.29 | 0.10% | 8.15 | -0.10% | -0.45% | |
| 2019-06-17 | 8.15 | 8.23 | 8.09 | 8.12 | -0.98% | -0.26% | -0.40% | 832,200 | 6,825,000 | 48% | 8.14 | -1.82% | 8.31 | -0.18% | 8.28 | 0.78% | 8.15 | -0.35% | -0.51% | |
| 2019-06-14 | 8.35 | 8.41 | 8.16 | 8.20 | -1.20% | -1.11% | 0.22% | 1,168,800 | 9,762,000 | 65% | 8.29 | 0.17% | 8.33 | 0.54% | 8.22 | 0.91% | 8.18 | -0.06% | -0.55% | |
| 2019-06-13 | 8.19 | 8.33 | 8.18 | 8.30 | 1.34% | 0.27% | 1.38% | 1,704,100 | 14,209,000 | 91% | 8.28 | 0.52% | 8.28 | 1.47% | 8.15 | 0.52% | 8.19 | -0.04% | -0.67% | |
| 2019-06-12 | 8.28 | 8.33 | 8.16 | 8.19 | -1.09% | -0.55% | 0.00% | 1,452,600 | 12,049,000 | 77% | 8.24 | 0.78% | 8.16 | 1.25% | 8.10 | 0.60% | 8.19 | -0.18% | -0.74% | |
| 2019-06-11 | 8.34 | 8.34 | 7.99 | 8.28 | 3.11% | 1.33% | 0.91% | 2,303,600 | 18,962,000 | 120% | 8.17 | 2.69% | 8.06 | 0.85% | 8.06 | 0.05% | 8.21 | -0.26% | -0.76% | |
| 2019-06-10 | 7.74 | 8.09 | 7.74 | 8.03 | 3.88% | 0.92% | -2.38% | 2,417,400 | 19,380,000 | 124% | 7.96 | 1.65% | 7.99 | 0.00% | 8.05 | -1.14% | 8.23 | -0.60% | -0.74% | |
| 2019-06-06 | 7.97 | 8.00 | 7.70 | 7.73 | -3.25% | -1.25% | -6.60% | 1,645,100 | 12,977,000 | 87% | 7.83 | -2.65% | 7.99 | -1.49% | 8.15 | -1.01% | 8.28 | -0.78% | -0.64% | |
| 2019-06-05 | 8.00 | 8.13 | 7.99 | 7.99 | 0.13% | -0.63% | -4.21% | 1,070,800 | 8,675,000 | 56% | 8.04 | 1.04% | 8.11 | -1.27% | 8.23 | -0.44% | 8.34 | -0.71% | -0.52% | |
| 2019-06-04 | 8.07 | 8.15 | 7.83 | 7.98 | 0.00% | 0.28% | -5.01% | 2,248,900 | 18,032,000 | 112% | 7.96 | -2.39% | 8.22 | -1.31% | 8.26 | -1.11% | 8.40 | -1.39% | -0.48% | | |
|
