章源钨业( 002378.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 6.40 | 6.47 | 6.33 | 6.37 | -0.62% | -0.25% | -3.24% | 11,858,100 | 75,725,000 | 69% | 6.39 | 0.24% | 6.36 | -0.19% | 6.38 | -0.31% | 6.58 | -1.26% | -1.28% |  |
| 2019-07-15 | 6.35 | 6.44 | 6.28 | 6.41 | 1.91% | 0.61% | -3.85% | 12,693,700 | 80,875,000 | 69% | 6.37 | 0.60% | 6.38 | 0.03% | 6.40 | -0.30% | 6.67 | -1.62% | -1.23% |  |
| 2019-07-12 | 6.40 | 6.45 | 6.28 | 6.29 | -0.63% | -0.68% | -7.19% | 11,257,900 | 71,297,000 | 52% | 6.33 | -1.19% | 6.37 | -0.67% | 6.42 | -1.05% | 6.78 | -1.61% | -1.36% | |
| 2019-07-11 | 6.39 | 6.53 | 6.29 | 6.33 | 0.64% | -1.23% | -8.10% | 16,328,300 | 104,652,000 | 65% | 6.41 | 0.66% | 6.42 | -0.26% | 6.48 | -1.70% | 6.89 | -0.81% | -1.40% | |
| 2019-07-10 | 6.50 | 6.57 | 6.25 | 6.29 | -2.48% | -1.21% | -9.42% | 14,929,200 | 95,055,000 | 57% | 6.37 | -1.56% | 6.43 | -1.58% | 6.60 | -1.90% | 6.94 | -0.81% | -1.47% | |
| 2019-07-09 | 6.35 | 6.58 | 6.34 | 6.45 | 1.26% | -0.28% | -7.87% | 17,673,300 | 114,305,000 | 66% | 6.47 | 0.26% | 6.54 | -2.23% | 6.72 | -2.03% | 7.00 | -1.27% | -1.56% | |
| 2019-07-08 | 6.75 | 6.76 | 6.26 | 6.37 | -6.46% | -1.26% | -10.17% | 22,478,700 | 145,017,000 | 76% | 6.45 | -4.70% | 6.69 | -3.17% | 6.86 | -2.42% | 7.09 | -1.92% | -1.46% | |
| 2019-07-05 | 6.85 | 6.87 | 6.68 | 6.81 | -0.58% | 0.61% | -5.81% | 13,646,200 | 92,366,000 | 44% | 6.77 | -1.08% | 6.91 | -1.68% | 7.03 | -1.31% | 7.23 | -1.42% | -1.24% | |
| 2019-07-04 | 7.02 | 7.05 | 6.73 | 6.85 | -2.56% | 0.10% | -6.60% | 26,238,000 | 179,552,000 | 75% | 6.84 | -3.54% | 7.02 | -1.65% | 7.13 | -0.75% | 7.33 | -1.27% | -1.08% | |
| 2019-07-03 | 7.19 | 7.26 | 7.03 | 7.03 | -1.95% | -0.90% | -5.36% | 18,513,200 | 131,340,000 | 47% | 7.09 | -1.31% | 7.14 | -0.88% | 7.18 | -0.13% | 7.43 | -0.76% | -0.97% | |
| 2019-07-02 | 7.22 | 7.28 | 7.13 | 7.17 | -1.51% | -0.25% | -4.21% | 20,493,500 | 147,308,000 | 48% | 7.19 | 0.69% | 7.20 | 0.15% | 7.19 | -0.57% | 7.49 | -0.84% | -0.87% | |
| 2019-07-01 | 7.15 | 7.31 | 7.02 | 7.28 | -1.36% | 1.98% | -3.55% | 38,923,500 | 277,872,000 | 79% | 7.14 | -1.83% | 7.19 | -0.24% | 7.23 | -1.91% | 7.55 | -2.87% | -0.76% | |
| 2019-06-28 | 7.16 | 7.46 | 7.02 | 7.38 | 3.80% | 1.49% | -5.03% | 41,714,000 | 303,336,000 | 75% | 7.27 | 1.88% | 7.21 | -0.55% | 7.37 | -1.80% | 7.77 | -2.02% | -0.27% | |
| 2019-06-27 | 7.15 | 7.23 | 7.02 | 7.11 | -0.28% | -0.39% | -10.35% | 21,601,300 | 154,185,000 | 33% | 7.14 | -0.41% | 7.25 | -2.79% | 7.51 | -1.00% | 7.93 | -1.54% | 0.17% | |
| 2019-06-26 | 7.27 | 7.27 | 7.07 | 7.13 | -2.60% | -0.52% | -11.48% | 24,112,700 | 172,821,000 | 32% | 7.17 | -2.57% | 7.46 | -2.22% | 7.58 | -0.93% | 8.06 | -1.70% | 0.64% | |
| 2019-06-25 | 7.74 | 7.74 | 7.10 | 7.32 | -5.67% | -0.49% | -10.67% | 41,265,300 | 303,558,000 | 49% | 7.36 | -4.89% | 7.63 | -0.94% | 7.65 | -1.01% | 8.19 | -0.30% | 1.38% | |
| 除权分界线,2019年06月25日,10股派0.200元(以下数据已经复权) |
| 2019-06-24 | 7.69 | 7.85 | 7.58 | 7.76 | 1.04% | 0.34% | -5.58% | 38,044,600 | 294,987,000 | 47% | 7.73 | 0.10% | 7.70 | 0.01% | 7.73 | -2.93% | 8.22 | 0.32% | 1.59% | |
| 2019-06-21 | 7.63 | 7.91 | 7.58 | 7.68 | -1.79% | -0.60% | -6.26% | 52,696,700 | 408,204,000 | 66% | 7.73 | 1.44% | 7.70 | -0.30% | 7.96 | -1.96% | 8.19 | 0.15% | 1.61% | |
| 2019-06-20 | 7.60 | 8.04 | 7.27 | 7.82 | 2.76% | 2.68% | -4.41% | 72,853,800 | 556,288,000 | 95% | 7.62 | -1.28% | 7.72 | -4.91% | 8.12 | -2.18% | 8.18 | -0.16% | 1.64% | |
| 2019-06-19 | 7.65 | 7.87 | 7.60 | 7.61 | -0.26% | -1.36% | -7.13% | 55,470,100 | 429,080,000 | 78% | 7.72 | -0.73% | 8.12 | -2.54% | 8.30 | -2.13% | 8.19 | 0.28% | 1.70% | |
| 2019-06-18 | 7.88 | 8.11 | 7.44 | 7.63 | -7.74% | -1.83% | -6.62% | 75,868,100 | 591,184,000 | 112% | 7.77 | -9.64% | 8.33 | -2.33% | 8.48 | -0.62% | 8.17 | 0.26% | 1.73% | |
| 2019-06-17 | 8.28 | 8.93 | 8.14 | 8.27 | -2.82% | -3.85% | 1.47% | 92,241,000 | 795,238,000 | 160% | 8.60 | 1.76% | 8.53 | -0.91% | 8.54 | 1.68% | 8.15 | 1.99% | 1.82% | |
| 2019-06-14 | 8.13 | 8.97 | 7.90 | 8.51 | 1.79% | 0.69% | 6.49% | 101,922,200 | 863,530,000 | 184% | 8.45 | -0.46% | 8.61 | 0.90% | 8.40 | 1.70% | 7.99 | 2.40% | 2.05% | |
| 2019-06-13 | 8.86 | 8.96 | 8.10 | 8.36 | -6.07% | -1.54% | 7.12% | 112,669,200 | 958,903,000 | 228% | 8.49 | -3.86% | 8.53 | 3.02% | 8.26 | 3.38% | 7.80 | 3.17% | 2.20% | |
| 2019-06-12 | 8.90 | 8.90 | 8.48 | 8.90 | 10.01% | 0.77% | 17.66% | 103,559,700 | 916,680,000 | 270% | 8.83 | 12.97% | 8.28 | 12.60% | 7.99 | 10.99% | 7.56 | 5.75% | 2.01% | |
| 2019-06-11 | 7.60 | 8.09 | 7.40 | 8.09 | 10.07% | 3.48% | 13.10% | 44,191,300 | 346,361,000 | 136% | 7.82 | 10.47% | 7.36 | 5.75% | 7.20 | 2.95% | 7.15 | 1.76% | 1.48% | |
| 2019-06-10 | 6.83 | 7.35 | 6.59 | 7.35 | 10.03% | 3.86% | 4.57% | 33,236,500 | 235,880,000 | 104% | 7.08 | 4.41% | 6.96 | 1.16% | 6.99 | -2.13% | 7.03 | 0.52% | 1.33% | |
| 2019-06-06 | 6.70 | 6.98 | 6.53 | 6.68 | -1.18% | -1.45% | -4.48% | 22,899,400 | 155,659,000 | 74% | 6.78 | -1.61% | 6.88 | -1.74% | 7.14 | -0.22% | 6.99 | 0.40% | 1.32% | |
| 2019-06-05 | 7.09 | 7.13 | 6.71 | 6.76 | -1.74% | -1.87% | -2.94% | 24,467,300 | 169,041,000 | 83% | 6.89 | 0.07% | 7.00 | -3.32% | 7.16 | 0.45% | 6.97 | 0.45% | 1.34% | |
| 2019-06-04 | 7.00 | 7.17 | 6.62 | 6.88 | 0.00% | -0.06% | -0.78% | 31,161,800 | 215,149,000 | 109% | 6.88 | -3.10% | 7.24 | -0.06% | 7.13 | 0.07% | 6.93 | 0.60% | 1.45% | | |
|
