海峡股份( 002320.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-11-15 | 9.30 | 9.30 | 8.87 | 8.88 | -4.52% | -1.11% | -3.68% | 12,486,500 | 112,135,000 | 74% | 8.98 | -3.13% | 9.26 | -2.63% | 9.39 | -0.69% | 9.22 | 0.08% | 0.94% |  |
| 2019-11-14 | 9.41 | 9.49 | 9.13 | 9.30 | -2.31% | 0.32% | 0.96% | 13,161,700 | 122,008,000 | 85% | 9.27 | -3.21% | 9.51 | 0.00% | 9.45 | 0.65% | 9.21 | 0.32% | 0.95% |  |
| 2019-11-13 | 9.68 | 9.77 | 9.44 | 9.52 | -1.75% | -0.60% | 3.67% | 10,945,500 | 104,830,000 | 78% | 9.58 | -0.47% | 9.51 | 0.50% | 9.39 | 1.02% | 9.18 | 0.69% | 0.91% | |
| 2019-11-12 | 9.30 | 9.89 | 9.23 | 9.69 | 5.21% | 0.71% | 6.25% | 22,722,400 | 218,639,000 | 171% | 9.62 | 3.00% | 9.47 | 2.04% | 9.30 | 1.62% | 9.12 | 1.39% | 0.82% | |
| 2019-11-11 | 9.28 | 9.58 | 9.10 | 9.21 | -4.16% | -1.41% | 2.39% | 18,748,500 | 175,152,000 | 157% | 9.34 | -0.93% | 9.28 | 1.39% | 9.15 | 0.94% | 9.00 | 0.98% | 0.69% | |
| 2019-11-08 | 8.85 | 9.71 | 8.83 | 9.61 | 8.83% | 1.91% | 7.88% | 34,048,500 | 321,068,000 | 313% | 9.43 | 8.77% | 9.15 | 3.51% | 9.06 | 3.21% | 8.91 | 2.80% | 0.64% | |
| 2019-11-07 | 8.67 | 8.93 | 8.50 | 8.83 | 2.32% | 1.85% | 1.90% | 10,616,100 | 92,041,000 | 118% | 8.67 | -1.12% | 8.84 | -0.16% | 8.78 | 0.16% | 8.67 | 0.19% | 0.41% | |
| 2019-11-06 | 8.74 | 8.98 | 8.59 | 8.63 | -2.15% | -1.57% | -0.22% | 11,638,700 | 102,046,000 | 143% | 8.77 | -2.24% | 8.85 | 0.37% | 8.77 | 0.64% | 8.65 | 0.48% | 0.40% | |
| 2019-11-05 | 8.64 | 9.25 | 8.64 | 8.82 | 2.20% | -1.66% | 2.46% | 20,607,500 | 184,828,000 | 290% | 8.97 | 3.47% | 8.82 | 3.59% | 8.71 | 2.83% | 8.61 | 1.85% | 0.36% | |
| 2019-11-04 | 8.55 | 8.82 | 8.51 | 8.63 | 1.53% | -0.44% | 2.11% | 7,418,200 | 64,301,000 | 137% | 8.67 | 2.52% | 8.52 | 1.89% | 8.47 | -0.12% | 8.45 | 0.67% | 0.18% | |
| 2019-11-01 | 8.21 | 8.55 | 8.21 | 8.50 | 3.03% | 0.53% | 1.24% | 5,199,100 | 43,960,000 | 102% | 8.46 | 1.89% | 8.36 | -0.29% | 8.48 | 0.02% | 8.40 | 0.17% | 0.12% | |
| 2019-10-31 | 8.28 | 8.38 | 8.24 | 8.25 | -0.12% | -0.58% | -1.57% | 3,829,400 | 31,776,000 | 77% | 8.30 | -0.05% | 8.38 | -1.62% | 8.48 | 0.02% | 8.38 | -0.06% | 0.14% | |
| 2019-10-30 | 8.44 | 8.45 | 8.24 | 8.26 | -1.90% | -0.51% | -1.51% | 5,125,200 | 42,550,000 | 103% | 8.30 | -2.24% | 8.52 | -0.26% | 8.48 | 0.07% | 8.39 | -0.21% | 0.19% | |
| 2019-10-29 | 8.62 | 8.63 | 8.41 | 8.42 | -2.55% | -0.85% | 0.18% | 6,533,400 | 55,483,000 | 135% | 8.49 | -1.83% | 8.54 | 0.33% | 8.47 | 0.45% | 8.41 | 0.02% | 0.26% | |
| 2019-10-28 | 8.70 | 8.73 | 8.48 | 8.64 | 0.70% | -0.12% | 2.82% | 9,904,600 | 85,673,000 | 210% | 8.65 | 2.27% | 8.51 | 2.01% | 8.43 | 1.97% | 8.40 | 0.55% | 0.32% | |
| 2019-10-25 | 8.12 | 8.95 | 8.08 | 8.58 | 5.28% | 1.44% | 2.67% | 9,055,600 | 76,596,000 | 200% | 8.46 | 3.08% | 8.35 | 2.46% | 8.27 | 1.40% | 8.36 | 0.47% | 0.33% | |
| 2019-10-24 | 8.35 | 8.37 | 8.11 | 8.15 | -0.61% | -0.67% | -2.02% | 2,762,300 | 22,665,000 | 66% | 8.21 | 0.63% | 8.15 | 0.58% | 8.16 | -0.50% | 8.32 | 0.12% | 0.25% | |
| 2019-10-23 | 8.11 | 8.21 | 8.00 | 8.20 | 1.23% | 0.56% | -1.30% | 3,394,500 | 27,680,000 | 79% | 8.15 | 1.24% | 8.10 | -0.52% | 8.20 | -1.05% | 8.31 | 0.02% | 0.20% | |
| 2019-10-22 | 8.09 | 8.12 | 7.99 | 8.10 | 0.00% | 0.57% | -2.48% | 2,148,700 | 17,305,000 | 51% | 8.05 | -0.19% | 8.14 | -1.24% | 8.28 | -0.96% | 8.31 | 0.01% | 0.13% | |
| 2019-10-21 | 8.24 | 8.24 | 7.97 | 8.10 | -1.70% | 0.38% | -2.47% | 3,287,000 | 26,524,000 | 80% | 8.07 | -2.47% | 8.24 | -1.72% | 8.36 | -0.77% | 8.31 | 0.08% | -0.01% | |
| 2019-10-18 | 8.36 | 8.44 | 8.15 | 8.24 | -1.79% | -0.40% | -0.70% | 3,157,500 | 26,123,000 | 80% | 8.27 | -1.15% | 8.39 | -0.75% | 8.43 | 0.25% | 8.30 | 0.39% | -0.19% | |
| 2019-10-17 | 8.41 | 8.54 | 8.29 | 8.39 | -0.12% | 0.25% | 1.50% | 3,699,500 | 30,961,000 | 94% | 8.37 | -1.22% | 8.45 | -0.22% | 8.41 | 0.42% | 8.27 | 0.46% | -0.29% | |
| 2019-10-16 | 8.46 | 8.60 | 8.36 | 8.40 | 0.36% | -0.85% | 2.09% | 4,891,500 | 41,440,000 | 126% | 8.47 | -0.11% | 8.47 | 0.82% | 8.37 | 0.61% | 8.23 | 0.50% | -0.41% | |
| 2019-10-15 | 8.52 | 8.72 | 8.36 | 8.37 | -1.65% | -1.31% | 2.24% | 6,052,900 | 51,332,000 | 160% | 8.48 | 0.31% | 8.40 | 1.19% | 8.32 | 1.03% | 8.19 | 0.54% | -0.48% | |
| 2019-10-14 | 8.31 | 8.55 | 8.31 | 8.51 | 3.40% | 0.65% | 4.51% | 7,307,100 | 61,779,000 | 206% | 8.46 | 3.10% | 8.30 | 2.20% | 8.24 | 2.10% | 8.14 | 0.67% | -0.54% | |
| 2019-10-11 | 8.15 | 8.26 | 8.09 | 8.23 | 1.48% | 0.35% | 1.74% | 4,527,600 | 37,132,000 | 135% | 8.20 | 1.23% | 8.12 | 1.21% | 8.07 | 1.10% | 8.09 | -0.31% | -0.61% | |
| 2019-10-10 | 7.97 | 8.16 | 7.91 | 8.11 | 1.63% | 0.11% | -0.05% | 3,454,400 | 27,983,000 | 104% | 8.10 | 1.96% | 8.02 | 0.88% | 7.98 | 0.43% | 8.11 | -0.41% | -0.55% | |
| 2019-10-09 | 7.91 | 8.00 | 7.88 | 7.98 | 0.50% | 0.44% | -2.05% | 1,652,000 | 13,125,000 | 48% | 7.95 | 0.04% | 7.95 | 0.25% | 7.95 | -0.63% | 8.15 | -0.65% | -0.49% | |
| 2019-10-08 | 8.00 | 8.03 | 7.85 | 7.94 | -0.63% | -0.03% | -3.17% | 1,599,900 | 12,706,000 | 42% | 7.94 | -0.30% | 7.93 | -0.15% | 8.00 | -0.63% | 8.20 | -1.35% | -0.40% | |
| 2019-09-30 | 7.90 | 8.03 | 7.86 | 7.99 | 0.00% | 0.30% | -3.87% | 2,986,800 | 23,792,000 | 65% | 7.97 | 0.78% | 7.95 | -0.82% | 8.05 | -0.72% | 8.31 | -1.73% | -0.20% | | |
|
