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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-22 | 7.28 | 7.33 | 7.19 | 7.28 | -0.14% | 0.23% | -2.18% | 1,318,000 | 9,573,000 | 81% | 7.26 | -0.97% | 7.31 | -0.50% | 7.34 | -0.62% | 7.44 | -0.42% | -0.29% |  |
| 2020-01-21 | 7.40 | 7.40 | 7.29 | 7.29 | -1.49% | -0.60% | -2.45% | 1,033,900 | 7,583,000 | 57% | 7.33 | -0.04% | 7.34 | -0.31% | 7.38 | -0.66% | 7.47 | -0.65% | -0.26% | |
| 2020-01-20 | 7.32 | 7.41 | 7.27 | 7.40 | 1.09% | 0.86% | -1.62% | 984,900 | 7,226,000 | 45% | 7.34 | -0.31% | 7.37 | -0.54% | 7.43 | -0.42% | 7.52 | -0.36% | -0.17% | |
| 2020-01-17 | 7.36 | 7.42 | 7.32 | 7.32 | -0.41% | -0.54% | -3.03% | 1,095,700 | 8,064,000 | 49% | 7.36 | -0.49% | 7.41 | -0.84% | 7.46 | -0.35% | 7.55 | -0.30% | -0.10% | |
| 2020-01-16 | 7.44 | 7.47 | 7.35 | 7.35 | -1.21% | -0.62% | -2.93% | 1,311,300 | 9,699,000 | 57% | 7.40 | -0.70% | 7.47 | -0.39% | 7.49 | -0.19% | 7.57 | -0.40% | -0.04% | |
| 2020-01-15 | 7.53 | 7.53 | 7.41 | 7.44 | -1.20% | -0.11% | -2.13% | 1,579,400 | 11,763,000 | 65% | 7.45 | -1.33% | 7.50 | -0.28% | 7.50 | -0.21% | 7.60 | -0.28% | 0.04% | |
| 2020-01-14 | 7.53 | 7.61 | 7.51 | 7.53 | 0.13% | -0.24% | -1.22% | 1,682,300 | 12,698,000 | 67% | 7.55 | 0.67% | 7.52 | 0.21% | 7.52 | -0.60% | 7.62 | -0.29% | 0.11% | |
| 2020-01-13 | 7.50 | 7.54 | 7.46 | 7.52 | 0.13% | 0.29% | -1.64% | 2,254,900 | 16,907,000 | 78% | 7.50 | -0.32% | 7.50 | -0.20% | 7.56 | -0.46% | 7.65 | -0.08% | 0.23% | |
| 2020-01-10 | 7.55 | 7.58 | 7.48 | 7.51 | 0.13% | -0.16% | -1.84% | 1,996,500 | 15,018,000 | 69% | 7.52 | 0.35% | 7.52 | -0.91% | 7.60 | -0.35% | 7.65 | -0.04% | 0.28% | |
| 2020-01-09 | 7.48 | 7.55 | 7.46 | 7.50 | 0.67% | 0.05% | -2.01% | 2,480,800 | 18,596,000 | 88% | 7.50 | -0.52% | 7.59 | -0.71% | 7.63 | -0.64% | 7.65 | -0.10% | 0.30% | |
| 2020-01-08 | 7.67 | 7.67 | 7.41 | 7.45 | -2.99% | -1.13% | -2.77% | 3,229,300 | 24,332,000 | 121% | 7.54 | -1.89% | 7.64 | -0.84% | 7.68 | -0.53% | 7.66 | -0.07% | 0.33% | |
| 2020-01-07 | 7.73 | 7.77 | 7.62 | 7.68 | -0.78% | 0.00% | 0.17% | 4,327,200 | 33,232,000 | 175% | 7.68 | -0.87% | 7.71 | -0.52% | 7.72 | -0.17% | 7.67 | 0.25% | 0.35% |  |
| 2020-01-06 | 7.76 | 7.82 | 7.69 | 7.74 | -0.26% | -0.09% | 1.20% | 1,776,400 | 13,761,000 | 82% | 7.75 | 0.13% | 7.75 | 0.22% | 7.73 | 0.36% | 7.65 | 0.26% | 0.34% | |
| 2020-01-03 | 7.70 | 7.78 | 7.68 | 7.76 | 0.52% | 0.30% | 1.73% | 1,576,100 | 12,194,000 | 72% | 7.74 | -0.22% | 7.73 | 0.07% | 7.70 | 0.27% | 7.63 | 0.30% | 0.36% | |
| 2020-01-02 | 7.76 | 7.84 | 7.70 | 7.72 | 0.13% | -0.44% | 1.51% | 2,571,200 | 19,938,000 | 118% | 7.75 | 0.65% | 7.73 | 0.56% | 7.68 | 0.41% | 7.61 | 0.42% | 0.35% | |
| 2019-12-31 | 7.77 | 7.80 | 7.65 | 7.71 | -1.28% | 0.08% | 1.81% | 2,879,800 | 22,187,000 | 139% | 7.70 | -0.23% | 7.68 | 0.42% | 7.65 | 0.50% | 7.57 | 0.48% | 0.32% | |
| 2019-12-30 | 7.59 | 7.85 | 7.52 | 7.81 | 2.49% | 1.14% | 3.62% | 4,916,300 | 37,965,000 | 252% | 7.72 | 1.81% | 7.65 | 1.41% | 7.61 | 1.33% | 7.54 | 0.91% | 0.29% | |
| 2019-12-27 | 7.52 | 7.72 | 7.48 | 7.62 | 1.33% | 0.46% | 2.02% | 2,667,600 | 20,233,000 | 168% | 7.59 | 1.17% | 7.54 | 0.73% | 7.51 | 0.31% | 7.47 | 0.39% | 0.13% | |
| 2019-12-26 | 7.51 | 7.57 | 7.44 | 7.52 | 0.13% | 0.31% | 1.08% | 1,182,400 | 8,865,000 | 82% | 7.50 | 0.01% | 7.49 | 0.27% | 7.49 | 0.24% | 7.44 | 0.16% | 0.10% | |
| 2019-12-25 | 7.56 | 7.58 | 7.44 | 7.51 | -0.40% | 0.19% | 1.10% | 1,100,200 | 8,247,000 | 79% | 7.50 | 0.24% | 7.47 | -0.21% | 7.47 | 0.20% | 7.43 | 0.15% | 0.09% | |
| 2019-12-24 | 7.38 | 7.59 | 7.33 | 7.54 | 2.03% | 0.83% | 1.66% | 1,651,700 | 12,351,000 | 124% | 7.48 | 0.51% | 7.49 | 0.30% | 7.46 | 0.24% | 7.42 | 0.19% | 0.09% | |
| 2019-12-23 | 7.40 | 7.52 | 7.39 | 7.39 | -0.94% | -0.67% | -0.18% | 1,528,700 | 11,374,000 | 124% | 7.44 | -1.10% | 7.46 | 0.15% | 7.44 | 0.14% | 7.40 | 0.14% | 0.08% | |
| 2019-12-20 | 7.40 | 7.60 | 7.39 | 7.46 | 0.40% | -0.84% | 0.91% | 2,115,700 | 15,916,000 | 189% | 7.52 | 1.65% | 7.45 | 0.73% | 7.43 | 0.53% | 7.39 | 0.49% | 0.08% | |
| 2019-12-19 | 7.41 | 7.44 | 7.37 | 7.43 | 0.27% | 0.39% | 0.99% | 1,519,100 | 11,243,000 | 151% | 7.40 | 0.03% | 7.40 | 0.12% | 7.39 | 0.20% | 7.36 | 0.15% | 0.04% | |
| 2019-12-18 | 7.40 | 7.43 | 7.37 | 7.41 | 0.14% | 0.15% | 0.87% | 1,365,500 | 10,104,000 | 147% | 7.40 | 0.05% | 7.39 | 0.14% | 7.37 | 0.20% | 7.35 | 0.18% | 0.04% | |
| 2019-12-17 | 7.38 | 7.44 | 7.34 | 7.40 | 0.41% | 0.07% | 0.91% | 1,917,200 | 14,177,000 | 217% | 7.40 | 0.45% | 7.38 | 0.46% | 7.36 | 0.37% | 7.33 | 0.18% | 0.02% | |
| 2019-12-16 | 7.36 | 7.40 | 7.30 | 7.37 | 0.14% | 0.11% | 0.68% | 1,013,700 | 7,463,000 | 119% | 7.36 | -0.05% | 7.35 | 0.27% | 7.33 | 0.21% | 7.32 | -0.76% | 0.02% | |
| 2019-12-13 | 7.27 | 7.45 | 7.27 | 7.36 | 1.52% | -0.08% | -0.22% | 1,110,300 | 8,178,000 | 104% | 7.37 | 1.06% | 7.33 | 0.48% | 7.32 | 0.34% | 7.38 | 0.14% | 0.25% | |
| 2019-12-12 | 7.25 | 7.33 | 7.25 | 7.25 | -0.41% | -0.54% | -1.57% | 702,600 | 5,121,000 | 67% | 7.29 | 0.10% | 7.29 | -0.07% | 7.29 | -0.04% | 7.37 | 0.03% | 0.26% | |
| 2019-12-11 | 7.32 | 7.32 | 7.26 | 7.28 | 0.00% | -0.03% | -1.14% | 479,800 | 3,494,000 | 47% | 7.28 | -0.23% | 7.30 | 0.01% | 7.29 | -0.06% | 7.36 | 0.18% | 0.28% | | |
|
