远东传动( 002406.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 5.90 | 5.99 | 5.83 | 5.88 | -0.51% | -0.52% | -0.86% | 1,980,100 | 11,705,000 | 82% | 5.91 | -0.44% | 5.94 | -0.44% | 5.95 | 0.22% | 5.93 | -0.30% | -0.37% |  |
| 2019-06-14 | 5.97 | 6.03 | 5.88 | 5.91 | -1.50% | -0.45% | -0.66% | 2,165,100 | 12,855,000 | 89% | 5.94 | -0.67% | 5.97 | -0.03% | 5.94 | 0.49% | 5.95 | -0.25% | -0.35% |  |
| 2019-06-13 | 5.97 | 6.03 | 5.94 | 6.00 | 0.50% | 0.38% | 0.60% | 1,646,700 | 9,843,000 | 68% | 5.98 | -0.18% | 5.97 | 0.64% | 5.91 | 0.10% | 5.96 | -0.28% | -0.36% | |
| 2019-06-12 | 6.02 | 6.06 | 5.95 | 5.97 | -1.00% | -0.30% | -0.18% | 1,965,900 | 11,771,000 | 80% | 5.99 | 0.61% | 5.93 | 0.85% | 5.90 | 0.10% | 5.98 | -0.40% | -0.36% | |
| 2019-06-11 | 5.85 | 6.05 | 5.81 | 6.03 | 3.25% | 1.31% | 0.42% | 3,539,300 | 21,066,000 | 140% | 5.95 | 2.06% | 5.88 | 0.41% | 5.90 | -0.24% | 6.01 | -0.42% | -0.31% | |
| 2019-06-10 | 5.80 | 5.87 | 5.79 | 5.84 | 0.69% | 0.14% | -3.15% | 1,931,600 | 11,266,000 | 77% | 5.83 | 0.07% | 5.86 | -0.59% | 5.91 | -0.76% | 6.03 | -0.36% | -0.28% | |
| 2019-06-06 | 5.91 | 5.93 | 5.75 | 5.80 | -1.69% | -0.48% | -4.16% | 3,183,000 | 18,549,000 | 129% | 5.83 | -1.64% | 5.89 | -1.31% | 5.96 | -1.05% | 6.05 | -0.69% | -0.24% | |
| 2019-06-05 | 5.94 | 5.96 | 5.88 | 5.90 | 0.17% | -0.42% | -3.18% | 1,975,400 | 11,705,000 | 82% | 5.93 | -0.20% | 5.97 | -0.85% | 6.02 | -0.73% | 6.09 | -0.39% | -0.14% | |
| 2019-06-04 | 6.02 | 6.02 | 5.89 | 5.89 | -2.48% | -0.79% | -3.73% | 2,861,100 | 16,985,000 | 117% | 5.94 | -1.66% | 6.02 | -1.00% | 6.06 | -1.08% | 6.12 | -0.50% | -0.09% | |
| 2019-06-03 | 6.11 | 6.11 | 6.00 | 6.04 | -0.82% | 0.05% | -1.77% | 2,611,000 | 15,763,000 | 107% | 6.04 | -1.20% | 6.08 | -0.83% | 6.13 | -0.49% | 6.15 | -0.05% | -0.04% | |
| 2019-05-31 | 6.13 | 6.16 | 6.07 | 6.09 | -0.81% | -0.33% | -1.01% | 2,149,100 | 13,132,000 | 86% | 6.11 | 0.08% | 6.13 | -0.65% | 6.16 | -0.05% | 6.15 | -0.16% | -0.06% | |
| 2019-05-30 | 6.18 | 6.18 | 6.07 | 6.14 | -0.65% | 0.57% | -0.36% | 2,230,200 | 13,616,000 | 84% | 6.11 | -1.31% | 6.17 | -0.32% | 6.16 | -0.11% | 6.16 | -0.37% | -0.09% | |
| 2019-05-29 | 6.20 | 6.23 | 6.15 | 6.18 | -0.48% | -0.10% | -0.08% | 1,988,100 | 12,298,000 | 74% | 6.19 | -0.56% | 6.19 | 0.28% | 6.17 | -0.05% | 6.19 | -0.21% | -0.11% | |
| 2019-05-28 | 6.23 | 6.25 | 6.18 | 6.21 | -0.16% | -0.18% | 0.19% | 2,506,700 | 15,595,000 | 88% | 6.22 | 0.86% | 6.18 | 0.46% | 6.17 | 0.10% | 6.20 | 0.02% | -0.15% | |
| 2019-05-27 | 6.08 | 6.25 | 6.06 | 6.22 | 1.80% | 0.84% | 0.37% | 2,577,200 | 15,895,000 | 88% | 6.17 | 0.87% | 6.15 | -0.16% | 6.17 | 0.36% | 6.20 | -0.08% | -0.27% | |
| 2019-05-24 | 6.13 | 6.16 | 6.07 | 6.11 | -0.49% | -0.08% | -1.48% | 1,588,900 | 9,716,000 | 50% | 6.12 | -0.52% | 6.16 | -0.32% | 6.15 | -0.26% | 6.20 | 0.10% | -0.38% | |
| 2019-05-23 | 6.17 | 6.21 | 6.08 | 6.14 | -0.49% | -0.11% | -0.90% | 2,720,600 | 16,724,000 | 77% | 6.15 | -0.76% | 6.18 | 0.44% | 6.16 | -0.57% | 6.20 | 0.28% | -0.48% | |
| 2019-05-22 | 6.21 | 6.26 | 6.13 | 6.17 | -0.48% | -0.39% | -0.15% | 2,433,500 | 15,074,000 | 64% | 6.19 | 0.08% | 6.15 | -0.10% | 6.20 | -0.32% | 6.18 | 0.08% | -0.67% | |
| 2019-05-21 | 6.13 | 6.25 | 6.06 | 6.20 | 1.14% | 0.18% | 0.42% | 3,031,700 | 18,763,000 | 77% | 6.19 | 1.74% | 6.16 | -0.69% | 6.22 | -0.03% | 6.17 | 0.02% | -0.78% | |
| 2019-05-20 | 6.09 | 6.16 | 5.99 | 6.13 | 0.99% | 0.77% | -0.70% | 3,378,700 | 20,551,000 | 81% | 6.08 | -1.84% | 6.20 | -1.10% | 6.22 | -0.42% | 6.17 | -0.28% | -0.92% | |
| 2019-05-17 | 6.36 | 6.36 | 6.05 | 6.07 | -4.71% | -2.05% | -1.94% | 3,698,700 | 22,922,000 | 82% | 6.20 | -2.33% | 6.27 | -0.10% | 6.24 | 0.32% | 6.19 | -0.43% | -1.07% | |
| 2019-05-16 | 6.32 | 6.38 | 6.29 | 6.37 | 0.31% | 0.39% | 2.46% | 2,726,100 | 17,297,000 | 62% | 6.35 | 1.02% | 6.27 | 0.63% | 6.22 | 0.91% | 6.22 | -0.54% | -1.03% | |
| 2019-05-15 | 6.21 | 6.35 | 6.21 | 6.35 | 2.75% | 1.10% | 1.58% | 3,896,900 | 24,478,000 | 82% | 6.28 | 1.29% | 6.24 | 0.89% | 6.17 | 0.41% | 6.25 | -0.60% | -1.04% | |
| 2019-05-14 | 6.16 | 6.26 | 6.10 | 6.18 | -0.48% | -0.34% | -1.73% | 3,070,700 | 19,041,000 | 63% | 6.20 | -0.26% | 6.18 | 0.77% | 6.14 | 0.03% | 6.29 | -1.21% | -0.98% | |
| 2019-05-13 | 6.18 | 6.28 | 6.09 | 6.21 | -0.16% | -0.11% | -2.45% | 4,239,900 | 26,359,000 | 80% | 6.22 | 1.24% | 6.13 | 0.38% | 6.14 | -0.21% | 6.37 | -1.15% | -0.89% | |
| 2019-05-10 | 6.06 | 6.22 | 6.01 | 6.22 | 3.15% | 1.29% | -3.42% | 5,564,800 | 34,176,000 | 98% | 6.14 | 1.22% | 6.11 | -0.13% | 6.15 | -0.92% | 6.44 | -0.98% | -0.79% | |
| 2019-05-09 | 6.12 | 6.17 | 5.99 | 6.03 | -1.79% | -0.61% | -7.29% | 6,006,300 | 36,440,000 | 104% | 6.07 | -1.09% | 6.12 | -1.21% | 6.21 | -1.85% | 6.50 | -1.57% | -0.71% | |
| 2019-05-08 | 6.15 | 6.22 | 6.01 | 6.14 | -0.81% | 0.10% | -7.08% | 3,718,600 | 22,810,000 | 62% | 6.13 | -0.65% | 6.19 | -1.50% | 6.33 | -1.42% | 6.61 | -1.03% | -0.57% | |
| 2019-05-07 | 6.10 | 6.24 | 6.10 | 6.19 | 1.98% | 0.26% | -7.29% | 4,548,400 | 28,081,000 | 73% | 6.17 | -0.96% | 6.29 | -2.01% | 6.42 | -2.19% | 6.68 | -1.36% | -0.48% | |
| 2019-05-06 | 6.40 | 6.47 | 6.01 | 6.07 | 0.00% | -2.63% | -10.33% | 7,245,400 | 45,171,000 | 110% | 6.23 | -4.94% | 6.42 | -2.79% | 6.56 | -2.45% | 6.77 | -1.83% | -0.32% | | |
|
