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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 26.64 | 26.64 | 25.11 | 25.61 | -3.94% | 0.00% | -8.64% | 24,009,900 | 614,911,000 | 70% | 25.61 | -3.30% | 26.11 | -0.89% | 25.93 | -0.80% | 28.03 | -0.86% | 0.21% | |
| 2019-03-21 | 26.26 | 27.09 | 25.90 | 26.66 | 1.45% | 0.66% | -5.72% | 26,516,400 | 702,308,000 | 80% | 26.49 | 1.15% | 26.35 | 1.88% | 26.14 | -1.02% | 28.28 | -0.63% | 0.44% | |
| 2019-03-20 | 27.00 | 27.00 | 25.60 | 26.28 | -2.52% | 0.37% | -7.64% | 28,181,300 | 737,904,000 | 84% | 26.18 | -0.72% | 25.86 | -0.68% | 26.40 | -5.28% | 28.45 | -0.71% | 0.59% | |
| 2019-03-19 | 26.00 | 26.96 | 25.58 | 26.96 | 3.81% | 2.22% | -5.92% | 29,608,300 | 780,921,000 | 91% | 26.38 | 4.03% | 26.04 | -1.64% | 27.88 | -3.51% | 28.66 | -0.95% | 0.75% | |
| 2019-03-18 | 26.88 | 26.97 | 24.00 | 25.97 | -1.74% | 2.43% | -10.24% | 48,322,900 | 1,225,110,000 | 145% | 25.35 | -5.65% | 26.47 | -10.48% | 28.89 | -4.29% | 28.93 | -2.14% | 1.01% | |
| 2019-03-15 | 27.15 | 27.85 | 26.02 | 26.43 | -2.44% | -1.64% | -10.61% | 27,348,200 | 734,866,000 | 92% | 26.87 | -3.58% | 29.57 | -5.15% | 30.19 | -1.28% | 29.57 | -0.26% | 1.45% | |
| 2019-03-14 | 28.10 | 29.20 | 27.09 | 27.09 | -10.00% | -2.80% | -8.62% | 30,786,500 | 857,997,000 | 109% | 27.87 | -14.76% | 31.17 | -2.25% | 30.58 | -0.87% | 29.64 | 0.29% | 1.69% | |
| 2019-03-13 | 35.10 | 35.73 | 30.10 | 30.10 | -9.99% | -7.93% | 1.83% | 40,300,300 | 1,317,573,000 | 175% | 32.69 | 0.26% | 31.89 | 4.38% | 30.84 | 3.49% | 29.56 | 3.29% | 1.78% | |
| 2019-03-12 | 30.55 | 33.44 | 30.00 | 33.44 | 10.00% | 2.55% | 16.85% | 28,031,600 | 914,055,000 | 129% | 32.61 | 8.99% | 30.55 | 4.85% | 29.80 | 2.77% | 28.62 | 2.14% | 1.62% | |
| 2019-03-11 | 29.60 | 30.78 | 28.72 | 30.40 | 6.44% | 1.61% | 8.51% | 26,790,600 | 801,544,000 | 113% | 29.92 | 3.98% | 29.14 | 2.05% | 29.00 | 0.89% | 28.02 | 1.92% | 1.67% | |
| 2019-03-08 | 27.67 | 29.66 | 27.48 | 28.56 | -0.31% | -0.74% | 3.90% | 22,991,400 | 661,547,000 | 93% | 28.77 | 0.68% | 28.55 | -0.53% | 28.74 | 1.09% | 27.49 | 1.40% | 1.65% | |
| 2019-03-07 | 28.40 | 29.58 | 27.70 | 28.65 | -0.14% | 0.25% | 5.69% | 22,876,700 | 653,787,000 | 91% | 28.58 | 1.15% | 28.70 | -0.29% | 28.43 | 1.67% | 27.11 | 0.87% | 1.69% | |
| 2019-03-06 | 28.01 | 28.88 | 27.58 | 28.69 | -1.27% | 1.54% | 6.75% | 19,383,600 | 547,671,000 | 75% | 28.25 | -3.23% | 28.79 | 1.25% | 27.97 | 1.74% | 26.88 | 0.96% | 1.86% | |
| 2019-03-05 | 29.00 | 30.18 | 28.06 | 29.06 | 0.21% | -0.47% | 9.17% | 23,527,000 | 686,886,000 | 91% | 29.20 | 1.33% | 28.43 | 3.48% | 27.49 | 1.13% | 26.62 | 1.65% | 2.07% | |
| 2019-03-04 | 27.50 | 29.78 | 27.30 | 29.00 | 6.54% | 0.65% | 10.73% | 25,931,900 | 747,193,000 | 102% | 28.81 | 5.90% | 27.48 | 3.63% | 27.18 | 2.64% | 26.19 | 2.21% | 2.06% | |
| 2019-03-01 | 26.58 | 28.06 | 26.49 | 27.22 | 3.38% | 0.04% | 6.24% | 22,751,900 | 619,056,000 | 84% | 27.21 | 3.92% | 26.52 | -0.64% | 26.48 | 1.46% | 25.62 | 2.17% | 2.04% | |
| 2019-02-28 | 25.55 | 27.15 | 25.54 | 26.33 | 3.09% | 0.56% | 4.99% | 22,027,500 | 576,778,000 | 78% | 26.18 | -0.24% | 26.69 | 1.16% | 26.10 | 0.07% | 25.08 | 1.15% | 1.91% | |
| 2019-02-27 | 27.86 | 27.88 | 25.07 | 25.54 | -8.33% | -2.70% | 3.00% | 31,915,300 | 837,726,000 | 118% | 26.25 | -4.36% | 26.38 | 1.34% | 26.08 | 0.61% | 24.80 | 1.77% | 1.85% | |
| 2019-02-26 | 25.56 | 28.09 | 25.07 | 27.86 | 9.08% | 1.52% | 14.35% | 33,055,500 | 907,170,000 | 137% | 27.44 | 7.87% | 26.03 | 1.97% | 25.92 | 2.65% | 24.36 | 2.56% | 1.74% | |
| 2019-02-25 | 25.05 | 25.98 | 24.27 | 25.54 | 1.31% | 0.39% | 7.51% | 33,094,300 | 841,945,000 | 138% | 25.44 | 1.25% | 25.53 | -0.07% | 25.25 | 1.99% | 23.76 | 1.77% | 1.61% | |
| 2019-02-22 | 25.58 | 25.99 | 24.11 | 25.21 | -2.59% | 0.33% | 8.00% | 30,172,300 | 758,178,000 | 135% | 25.13 | -3.58% | 25.54 | 1.27% | 24.76 | 3.16% | 23.34 | 1.78% | 1.60% | |
| 2019-02-21 | 25.55 | 26.98 | 25.01 | 25.88 | 1.81% | -0.70% | 12.85% | 27,709,200 | 722,165,000 | 141% | 26.06 | 2.25% | 25.22 | 4.20% | 24.00 | 3.31% | 22.93 | 2.64% | 1.53% | |
| 2019-02-20 | 24.95 | 26.13 | 24.89 | 25.42 | 7.03% | -0.27% | 13.76% | 32,720,000 | 833,960,000 | 176% | 25.49 | 7.84% | 24.21 | 6.55% | 23.24 | 4.59% | 22.35 | 3.05% | 1.37% | |
| 2019-02-19 | 23.99 | 24.26 | 23.12 | 23.75 | 0.51% | 0.49% | 9.53% | 20,063,600 | 474,195,000 | 114% | 23.64 | 1.63% | 22.72 | 2.53% | 22.22 | 1.82% | 21.68 | 1.46% | 1.12% | |
| 2019-02-18 | 21.70 | 23.63 | 21.70 | 23.63 | 10.01% | 1.61% | 10.57% | 31,972,900 | 743,549,000 | 186% | 23.26 | 7.97% | 22.16 | 4.44% | 21.82 | 2.59% | 21.37 | 2.08% | 1.09% | |
| 2019-02-15 | 20.95 | 22.17 | 20.82 | 21.48 | 2.48% | -0.28% | 2.59% | 30,113,400 | 648,628,000 | 180% | 21.54 | 2.76% | 21.22 | 0.76% | 21.27 | 1.17% | 20.94 | 0.87% | 1.03% | |
| 2019-02-14 | 20.86 | 21.21 | 20.64 | 20.96 | 0.05% | 0.00% | 0.98% | 13,711,400 | 287,400,000 | 90% | 20.96 | 0.42% | 21.06 | -0.66% | 21.02 | 0.27% | 20.76 | 0.47% | 1.04% | |
| 2019-02-13 | 21.15 | 21.25 | 20.67 | 20.95 | -0.95% | 0.37% | 1.41% | 17,920,600 | 374,049,000 | 112% | 20.87 | -2.10% | 21.20 | 0.47% | 20.97 | 0.35% | 20.66 | 0.72% | 1.16% | |
| 2019-02-12 | 21.50 | 22.20 | 21.07 | 21.15 | -1.63% | -0.80% | 3.12% | 17,606,500 | 375,378,000 | 113% | 21.32 | -0.35% | 21.10 | 1.08% | 20.89 | 0.89% | 20.51 | 1.24% | 1.22% | |
| 2019-02-11 | 20.52 | 21.88 | 20.48 | 21.50 | 0.00% | 0.50% | 6.12% | 18,229,200 | 389,996,000 | 116% | 21.39 | 5.16% | 20.87 | 1.87% | 20.71 | 1.02% | 20.26 | 1.69% | 1.24% | | |
|
