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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 26.27 | 26.93 | 25.85 | 26.84 | 2.17% | 1.16% | 0.32% | 16,875,700 | 447,750,000 | 75% | 26.53 | 1.59% | 26.36 | -0.01% | 26.76 | -0.53% | 26.76 | 0.31% | 0.67% |  |
| 2019-07-12 | 26.26 | 26.46 | 25.80 | 26.27 | 0.46% | 0.59% | -1.51% | 14,155,400 | 369,677,000 | 59% | 26.12 | -1.09% | 26.37 | -2.11% | 26.90 | -0.16% | 26.67 | 0.12% | 0.76% | |
| 2019-07-11 | 26.27 | 26.79 | 25.99 | 26.15 | 0.19% | -0.97% | -1.84% | 15,934,400 | 420,743,000 | 67% | 26.41 | -0.36% | 26.93 | -0.63% | 26.94 | 0.05% | 26.64 | 0.41% | 0.78% |  |
| 2019-07-10 | 26.60 | 27.19 | 26.01 | 26.10 | -2.97% | -1.51% | -1.63% | 21,619,600 | 572,941,000 | 90% | 26.50 | -3.43% | 27.10 | -0.13% | 26.93 | -0.12% | 26.53 | 0.23% | 0.76% | |
| 2019-07-09 | 28.06 | 28.19 | 26.59 | 26.90 | -1.90% | -1.97% | 1.62% | 34,908,100 | 957,929,000 | 159% | 27.44 | 1.11% | 27.14 | 1.24% | 26.96 | 0.77% | 26.47 | 0.99% | 0.72% | |
| 2019-07-08 | 26.91 | 27.65 | 26.37 | 27.42 | 2.31% | 1.03% | 4.60% | 35,923,000 | 974,936,000 | 182% | 27.14 | 2.02% | 26.81 | 0.85% | 26.75 | 1.25% | 26.21 | 1.13% | 0.60% | |
| 2019-07-05 | 26.19 | 26.81 | 26.15 | 26.80 | 2.33% | 0.74% | 3.39% | 19,475,400 | 518,096,000 | 108% | 26.60 | 0.96% | 26.58 | -0.02% | 26.42 | 0.57% | 25.92 | 0.76% | 0.53% | |
| 2019-07-04 | 26.74 | 26.77 | 25.86 | 26.19 | -2.28% | -0.60% | 1.81% | 17,372,700 | 457,748,000 | 95% | 26.35 | -1.42% | 26.59 | 0.72% | 26.27 | 0.78% | 25.73 | 0.71% | 0.45% | |
| 2019-07-03 | 26.50 | 27.14 | 26.18 | 26.80 | 1.28% | 0.27% | 4.92% | 24,214,300 | 647,196,000 | 134% | 26.73 | 0.44% | 26.40 | 1.21% | 26.07 | 1.07% | 25.54 | 0.97% | 0.34% | |
| 2019-07-02 | 26.20 | 26.98 | 26.13 | 26.46 | 0.23% | -0.57% | 4.60% | 22,566,900 | 600,559,000 | 129% | 26.61 | 2.65% | 26.08 | 1.76% | 25.80 | 1.38% | 25.30 | 1.12% | 0.18% | |
| 2019-07-01 | 25.70 | 26.50 | 25.18 | 26.40 | 4.27% | 1.84% | 5.52% | 27,536,000 | 713,833,000 | 159% | 25.92 | 1.67% | 25.63 | 1.27% | 25.44 | 1.18% | 25.02 | 1.15% | -0.07% | |
| 2019-06-28 | 25.40 | 25.78 | 25.26 | 25.32 | -1.09% | -0.70% | 2.37% | 13,306,500 | 339,307,000 | 79% | 25.50 | 0.59% | 25.31 | 0.74% | 25.15 | 0.50% | 24.73 | 0.31% | -0.38% | |
| 2019-06-27 | 24.99 | 25.88 | 24.90 | 25.60 | 3.02% | 0.99% | 3.82% | 22,968,000 | 582,216,000 | 131% | 25.35 | 1.80% | 25.12 | 0.93% | 25.02 | 0.92% | 24.66 | 0.21% | -0.61% | |
| 2019-06-26 | 24.83 | 25.05 | 24.71 | 24.85 | 0.00% | -0.20% | 0.99% | 8,739,500 | 217,616,000 | 51% | 24.90 | 0.29% | 24.89 | -0.03% | 24.79 | 0.16% | 24.61 | -0.17% | -0.77% | |
| 2019-06-25 | 24.90 | 25.17 | 24.52 | 24.85 | -0.76% | 0.08% | 0.82% | 11,555,600 | 286,918,000 | 61% | 24.83 | -0.39% | 24.90 | 0.51% | 24.76 | 0.47% | 24.65 | -0.19% | -0.93% | |
| 2019-06-24 | 24.85 | 25.25 | 24.53 | 25.04 | 0.20% | 0.45% | 1.40% | 15,787,900 | 393,541,000 | 77% | 24.93 | 0.07% | 24.77 | 0.31% | 24.64 | 0.83% | 24.70 | 0.42% | -1.04% | |
| 2019-06-21 | 24.85 | 25.35 | 24.47 | 24.99 | 1.09% | 0.32% | 1.62% | 23,168,300 | 577,122,000 | 109% | 24.91 | 1.82% | 24.70 | 1.02% | 24.44 | 0.37% | 24.59 | -0.01% | -1.19% | |
| 2019-06-20 | 24.20 | 24.79 | 23.88 | 24.72 | 1.31% | 1.05% | 0.52% | 18,495,300 | 452,465,000 | 87% | 24.46 | -0.79% | 24.45 | 0.85% | 24.35 | -0.43% | 24.59 | -0.40% | -1.27% | |
| 2019-06-19 | 24.92 | 25.07 | 24.29 | 24.40 | -0.04% | -1.05% | -1.18% | 18,507,400 | 456,360,000 | 83% | 24.66 | 1.83% | 24.24 | 0.10% | 24.45 | -0.43% | 24.69 | -0.61% | -1.36% | |
| 2019-06-18 | 23.95 | 24.53 | 23.63 | 24.41 | 2.78% | 0.80% | -1.75% | 18,660,700 | 451,882,000 | 80% | 24.22 | 1.35% | 24.22 | -1.01% | 24.56 | -0.75% | 24.84 | -1.44% | -1.35% | |
| 2019-06-17 | 24.18 | 24.54 | 23.60 | 23.75 | -1.90% | -0.60% | -5.78% | 21,223,500 | 507,111,000 | 83% | 23.89 | -2.70% | 24.46 | -1.73% | 24.74 | 0.07% | 25.21 | -1.92% | -1.19% | |
| 2019-06-14 | 25.10 | 25.10 | 24.11 | 24.21 | -3.20% | -1.42% | -5.80% | 19,816,700 | 486,663,000 | 74% | 24.56 | -2.09% | 24.89 | -0.65% | 24.73 | -0.31% | 25.70 | -1.94% | -0.99% | |
| 2019-06-13 | 24.81 | 25.47 | 24.81 | 25.01 | 0.81% | -0.28% | -4.58% | 16,416,400 | 411,738,000 | 58% | 25.08 | 0.18% | 25.05 | 1.47% | 24.80 | -0.27% | 26.21 | -1.40% | -0.74% | |
| 2019-06-12 | 25.31 | 25.50 | 24.70 | 24.81 | -3.20% | -0.90% | -6.67% | 24,618,700 | 616,346,000 | 83% | 25.04 | -0.08% | 24.69 | 0.13% | 24.87 | -0.81% | 26.58 | -1.85% | -0.51% | |
| 2019-06-11 | 24.25 | 25.70 | 24.16 | 25.63 | 6.08% | 2.29% | -5.37% | 28,521,500 | 714,613,000 | 89% | 25.06 | 4.54% | 24.66 | -0.34% | 25.07 | -2.07% | 27.08 | -1.19% | -0.21% | |
| 2019-06-10 | 24.70 | 24.79 | 23.40 | 24.16 | -2.66% | 0.81% | -11.86% | 25,863,500 | 619,838,000 | 75% | 23.97 | -4.24% | 24.74 | -2.89% | 25.60 | -3.47% | 27.41 | -1.10% | -0.03% | |
| 2019-06-06 | 25.37 | 25.70 | 24.70 | 24.82 | -2.17% | -0.83% | -10.45% | 18,222,000 | 456,053,000 | 54% | 25.03 | -0.87% | 25.48 | -2.78% | 26.52 | -2.65% | 27.72 | -0.79% | 0.17% | |
| 2019-06-05 | 26.15 | 26.26 | 24.59 | 25.37 | -2.24% | 0.48% | -9.19% | 29,628,200 | 748,054,000 | 85% | 25.25 | -3.36% | 26.21 | -3.81% | 27.24 | -2.73% | 27.94 | -1.29% | 0.40% | |
| 2019-06-04 | 26.58 | 27.08 | 25.70 | 25.95 | -2.63% | -0.67% | -8.31% | 23,574,100 | 615,885,000 | 67% | 26.13 | -3.67% | 27.25 | -2.99% | 28.01 | -2.03% | 28.30 | -0.56% | 0.75% | |
| 2019-06-03 | 27.01 | 28.06 | 26.35 | 26.65 | 0.00% | -1.73% | -6.36% | 33,513,500 | 908,882,000 | 94% | 27.12 | -3.80% | 28.09 | -2.43% | 28.59 | -0.80% | 28.46 | 0.15% | 0.95% | | |
|
