圣农发展( 002299.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 26.78 | 29.28 | 26.62 | 29.07 | 8.43% | 0.00% | 0.00% | 38,787,300 | 1,099,710,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-20 | 27.60 | 27.99 | 25.32 | 26.81 | -2.40% | 1.33% | 3.47% | 29,563,500 | 782,171,000 | 91% | 26.46 | -5.56% | 27.43 | 0.12% | 27.00 | 0.16% | 25.91 | 0.13% | -0.48% | |
| 2019-05-17 | 27.58 | 29.01 | 27.09 | 27.47 | 0.66% | -1.94% | 6.15% | 45,380,400 | 1,271,238,000 | 144% | 28.01 | 1.87% | 27.40 | 2.78% | 26.96 | 2.60% | 25.88 | 1.09% | -0.53% | |
| 2019-05-16 | 27.18 | 27.99 | 27.10 | 27.29 | 1.94% | -0.76% | 6.61% | 32,497,700 | 893,686,000 | 105% | 27.50 | 4.23% | 26.66 | 2.06% | 26.28 | 2.88% | 25.60 | 0.61% | -0.64% | |
| 2019-05-15 | 26.15 | 27.15 | 25.66 | 26.77 | 3.64% | 1.46% | 5.22% | 30,780,900 | 812,169,000 | 96% | 26.39 | 2.14% | 26.12 | 1.32% | 25.54 | 2.42% | 25.44 | -0.08% | -0.76% | |
| 2019-05-14 | 25.80 | 26.24 | 25.24 | 25.83 | -0.04% | -0.01% | 1.44% | 23,086,200 | 596,386,000 | 69% | 25.83 | -0.84% | 25.78 | 2.24% | 24.94 | 0.25% | 25.46 | -2.02% | -0.81% | |
| 2019-05-13 | 25.75 | 26.60 | 25.34 | 25.84 | 1.77% | -0.81% | -0.57% | 23,710,200 | 617,666,000 | 64% | 26.05 | 1.83% | 25.21 | 2.86% | 24.88 | -0.35% | 25.99 | -0.87% | -0.45% | |
| 2019-05-10 | 25.10 | 26.23 | 24.30 | 25.39 | 2.17% | -0.76% | -3.15% | 39,833,900 | 1,019,106,000 | 101% | 25.58 | 5.43% | 24.51 | 0.68% | 24.96 | -0.28% | 26.22 | -0.88% | -0.27% | |
| 2019-05-09 | 22.93 | 25.40 | 22.81 | 24.85 | 7.58% | 2.40% | -6.04% | 36,630,100 | 888,903,000 | 86% | 24.27 | 3.02% | 24.35 | -2.50% | 25.03 | -1.27% | 26.45 | -1.00% | -0.09% | |
| 2019-05-08 | 23.60 | 24.15 | 22.91 | 23.10 | -5.91% | -1.94% | -13.53% | 35,142,500 | 827,816,000 | 82% | 23.56 | -6.66% | 24.97 | -3.11% | 25.36 | -2.21% | 26.72 | -1.15% | 0.08% | |
| 2019-05-07 | 26.10 | 26.38 | 24.00 | 24.55 | -5.47% | -2.72% | -9.16% | 34,540,500 | 871,681,000 | 89% | 25.24 | -3.09% | 25.77 | -0.84% | 25.93 | -3.78% | 27.03 | -0.65% | 0.24% | |
| 2019-05-06 | 25.50 | 27.20 | 25.21 | 25.97 | -1.89% | -0.27% | -4.54% | 37,934,200 | 987,805,000 | 104% | 26.04 | 0.12% | 25.99 | -0.48% | 26.95 | -1.55% | 27.21 | -0.38% | 0.35% | |
| 2019-04-30 | 24.90 | 26.75 | 24.61 | 26.47 | 5.00% | 1.78% | -3.08% | 35,834,800 | 931,998,000 | 96% | 26.01 | 0.34% | 26.12 | -5.04% | 27.37 | -1.08% | 27.31 | 0.04% | 0.44% |  |
| 2019-04-29 | 26.25 | 26.59 | 24.82 | 25.21 | -2.78% | -2.74% | -7.66% | 32,507,700 | 842,584,000 | 86% | 25.92 | -1.78% | 27.50 | -2.16% | 27.67 | -0.83% | 27.30 | -0.63% | 0.44% | |
| 2019-04-26 | 27.28 | 27.50 | 25.30 | 25.93 | -6.56% | -1.74% | -5.62% | 37,715,700 | 995,311,000 | 96% | 26.39 | -6.68% | 28.11 | -1.16% | 27.90 | -0.74% | 27.47 | -0.50% | 0.65% | |
| 除权分界线,2019年04月26日,10股派10.000元(以下数据已经复权) |
| 2019-04-25 | 27.02 | 29.23 | 27.02 | 27.75 | 1.13% | -1.87% | 0.50% | 52,727,400 | 1,543,797,000 | 140% | 28.28 | 4.01% | 28.44 | 2.43% | 28.11 | 2.09% | 27.61 | 1.51% | 0.92% | |
| 2019-04-24 | 27.02 | 27.68 | 26.55 | 27.44 | 1.55% | 0.92% | 0.87% | 40,180,300 | 1,132,679,000 | 105% | 27.19 | 1.95% | 27.77 | 1.44% | 27.54 | 1.13% | 27.20 | 0.94% | 0.91% | |
| 2019-04-23 | 26.20 | 27.56 | 25.38 | 27.02 | 3.52% | 1.31% | 0.26% | 44,530,400 | 1,232,162,000 | 119% | 26.67 | 1.55% | 27.37 | 1.17% | 27.23 | 1.69% | 26.95 | 0.94% | 0.80% | |
| 2019-04-22 | 25.93 | 26.58 | 25.82 | 26.10 | 1.16% | -0.62% | -2.24% | 25,655,300 | 699,450,000 | 71% | 26.26 | 1.89% | 27.06 | 0.29% | 26.78 | -0.75% | 26.70 | 0.69% | 0.70% | |
| 2019-04-19 | 25.99 | 26.19 | 25.50 | 25.80 | -0.35% | 0.09% | -2.70% | 17,571,800 | 470,509,000 | 46% | 25.78 | -1.01% | 26.98 | 1.21% | 26.98 | -0.81% | 26.52 | 0.45% | 0.62% | |
| 2019-04-18 | 25.88 | 26.59 | 25.30 | 25.89 | -0.12% | -0.58% | -1.92% | 24,180,700 | 653,842,000 | 62% | 26.04 | 0.04% | 26.66 | -1.25% | 27.20 | 0.77% | 26.40 | 0.41% | 0.54% | |
| 2019-04-17 | 25.49 | 26.79 | 25.13 | 25.92 | 1.13% | -0.42% | -1.41% | 40,975,800 | 1,107,524,000 | 106% | 26.03 | 4.01% | 26.99 | -1.02% | 26.99 | 0.84% | 26.29 | 0.57% | 0.47% | |
| 2019-04-16 | 25.60 | 25.74 | 24.20 | 25.63 | -0.93% | 2.41% | -1.96% | 39,021,200 | 1,015,581,000 | 99% | 25.03 | -6.18% | 27.27 | 0.20% | 26.77 | 0.44% | 26.14 | 0.04% | 0.39% | |
| 2019-04-15 | 28.01 | 28.18 | 25.71 | 25.87 | -5.17% | -3.01% | -1.01% | 53,278,100 | 1,474,353,000 | 145% | 26.67 | -0.17% | 27.22 | 2.21% | 26.65 | 2.01% | 26.13 | 1.47% | 0.40% | |
| 2019-04-12 | 25.42 | 28.00 | 24.88 | 27.28 | 7.49% | 2.11% | 5.92% | 60,409,800 | 1,674,371,000 | 174% | 26.72 | 6.56% | 26.63 | 4.25% | 26.12 | 2.81% | 25.76 | 2.24% | 0.17% | |
| 2019-04-11 | 24.40 | 25.83 | 23.95 | 25.38 | 4.14% | 1.22% | 0.75% | 47,905,200 | 1,249,045,000 | 141% | 25.07 | 3.03% | 25.54 | 1.49% | 25.41 | 0.90% | 25.19 | 1.36% | -0.21% | |
| 2019-04-10 | 23.78 | 24.57 | 23.60 | 24.37 | 2.44% | 0.14% | -1.94% | 30,561,600 | 774,269,000 | 83% | 24.34 | 1.89% | 25.17 | 0.24% | 25.18 | -0.25% | 24.85 | -0.17% | -0.85% | |
| 2019-04-09 | 24.00 | 24.35 | 23.54 | 23.79 | -0.88% | -0.39% | -4.43% | 29,124,500 | 724,717,000 | 78% | 23.88 | -1.50% | 25.11 | -0.47% | 25.25 | -0.79% | 24.89 | -0.10% | -1.05% | |
| 2019-04-08 | 24.48 | 24.84 | 23.69 | 24.00 | -0.74% | -1.02% | -3.69% | 38,329,700 | 967,720,000 | 108% | 24.25 | 0.43% | 25.23 | -0.53% | 25.45 | 0.60% | 24.92 | -0.05% | -1.16% | |
| 2019-04-04 | 24.45 | 24.54 | 23.80 | 24.18 | 0.00% | 0.15% | -3.01% | 30,525,800 | 767,503,000 | 89% | 24.14 | -0.64% | 25.36 | -1.02% | 25.30 | 1.30% | 24.93 | -0.41% | -1.24% | | |
|
