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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 5.80 | 5.83 | 5.75 | 5.81 | 0.87% | 0.40% | -0.87% | 4,466,700 | 25,847,000 | 63% | 5.79 | -0.64% | 5.83 | -0.29% | 5.83 | -0.41% | 5.86 | 0.12% | 0.35% | |
| 2019-09-11 | 5.89 | 5.91 | 5.76 | 5.76 | -1.87% | -1.10% | -1.61% | 5,250,100 | 30,576,000 | 71% | 5.82 | -0.77% | 5.85 | -0.07% | 5.86 | -0.09% | 5.85 | -0.09% | 0.38% | |
| 2019-09-10 | 5.89 | 5.94 | 5.81 | 5.87 | -0.34% | 0.02% | 0.19% | 5,386,400 | 31,614,000 | 63% | 5.87 | 0.43% | 5.85 | -0.24% | 5.86 | -0.56% | 5.86 | 0.39% | 0.57% | |
| 2019-09-09 | 5.88 | 5.90 | 5.81 | 5.89 | 1.20% | 0.79% | 0.93% | 5,786,900 | 33,821,000 | 64% | 5.84 | 0.15% | 5.86 | -0.05% | 5.90 | -0.05% | 5.84 | 0.53% | 0.63% | |
| 2019-09-06 | 5.86 | 5.90 | 5.80 | 5.82 | -0.51% | -0.26% | 0.26% | 5,109,200 | 29,813,000 | 53% | 5.84 | -0.97% | 5.87 | -0.90% | 5.90 | 0.36% | 5.81 | 0.17% | 0.69% | |
| 2019-09-05 | 5.92 | 5.99 | 5.50 | 5.85 | -1.02% | -0.71% | 0.95% | 9,116,200 | 53,709,000 | 99% | 5.89 | 0.60% | 5.92 | 0.10% | 5.88 | 0.44% | 5.80 | 0.35% | 0.72% | |
| 2019-09-04 | 5.88 | 5.91 | 5.82 | 5.91 | 0.00% | 0.90% | 2.34% | 6,763,200 | 39,612,000 | 78% | 5.86 | -2.17% | 5.91 | 0.61% | 5.85 | -0.09% | 5.78 | 0.33% | 0.72% | |
| 2019-09-03 | 5.94 | 6.14 | 5.89 | 5.91 | -0.34% | -1.29% | 2.68% | 10,212,900 | 61,140,000 | 126% | 5.99 | 1.82% | 5.88 | 1.40% | 5.86 | 1.11% | 5.76 | 0.75% | 0.73% |  |
| 2019-09-02 | 5.73 | 5.98 | 5.68 | 5.93 | 3.13% | 0.85% | 3.80% | 10,414,300 | 61,231,000 | 138% | 5.88 | 2.76% | 5.80 | -0.17% | 5.79 | 1.05% | 5.71 | 0.71% | 0.68% | |
| 2019-08-30 | 5.78 | 5.80 | 5.60 | 5.75 | 0.35% | 0.49% | 1.36% | 7,134,900 | 40,827,000 | 100% | 5.72 | -0.61% | 5.81 | 0.42% | 5.73 | 0.19% | 5.67 | 0.27% | 0.54% | |
| 2019-08-29 | 5.83 | 5.85 | 5.71 | 5.73 | -1.88% | -0.47% | 1.27% | 8,104,600 | 46,657,000 | 124% | 5.76 | -1.91% | 5.78 | 0.93% | 5.72 | 0.35% | 5.66 | 0.41% | 0.45% | |
| 2019-08-28 | 5.75 | 6.05 | 5.70 | 5.84 | 2.46% | -0.49% | 3.64% | 16,549,300 | 97,125,000 | 290% | 5.87 | 3.51% | 5.73 | 2.08% | 5.70 | 2.02% | 5.64 | 1.77% | 0.37% | |
| 2019-08-27 | 5.67 | 5.77 | 5.59 | 5.70 | 0.18% | 0.53% | 2.94% | 10,843,400 | 61,483,000 | 250% | 5.67 | 1.56% | 5.61 | 0.94% | 5.59 | 0.92% | 5.54 | 1.06% | 0.15% | |
| 2019-08-26 | 5.41 | 5.71 | 5.40 | 5.69 | 2.89% | 1.92% | 3.85% | 11,297,900 | 63,073,000 | 321% | 5.58 | 1.34% | 5.56 | 1.04% | 5.54 | 0.91% | 5.48 | 1.13% | -0.02% | |
| 2019-08-23 | 5.51 | 5.54 | 5.45 | 5.53 | 0.36% | 0.38% | 2.07% | 2,608,000 | 14,368,000 | 96% | 5.51 | -0.34% | 5.50 | 0.13% | 5.49 | 0.38% | 5.42 | 0.39% | -0.19% | |
| 2019-08-22 | 5.54 | 5.63 | 5.48 | 5.51 | -0.54% | -0.33% | 2.09% | 3,226,900 | 17,839,000 | 123% | 5.53 | 0.91% | 5.50 | 0.44% | 5.47 | 0.61% | 5.40 | 0.41% | -0.28% | |
| 2019-08-21 | 5.43 | 5.54 | 5.40 | 5.54 | 1.47% | 1.13% | 3.07% | 3,522,200 | 19,296,000 | 142% | 5.48 | -0.20% | 5.47 | 0.55% | 5.43 | 0.46% | 5.38 | 0.41% | -0.36% | |
| 2019-08-20 | 5.55 | 5.57 | 5.43 | 5.46 | -1.62% | -0.53% | 2.00% | 3,921,800 | 21,526,000 | 164% | 5.49 | 0.68% | 5.44 | 1.10% | 5.41 | 1.12% | 5.35 | 0.28% | -0.48% | |
| 2019-08-19 | 5.34 | 5.55 | 5.30 | 5.55 | 4.52% | 1.80% | 3.97% | 4,134,700 | 22,543,000 | 167% | 5.45 | 2.48% | 5.38 | 1.51% | 5.35 | 1.02% | 5.34 | -0.74% | -0.58% | |
| 2019-08-16 | 5.33 | 5.36 | 5.27 | 5.31 | -0.38% | -0.19% | -1.26% | 1,757,300 | 9,348,000 | 69% | 5.32 | 0.87% | 5.30 | 0.49% | 5.30 | 0.21% | 5.38 | -0.57% | -0.49% | |
| 2019-08-15 | 5.24 | 5.33 | 5.21 | 5.33 | 0.57% | 1.06% | -1.46% | 1,559,100 | 8,223,000 | 57% | 5.27 | -0.81% | 5.28 | -0.30% | 5.28 | -0.10% | 5.41 | -0.39% | -0.47% | |
| 2019-08-14 | 5.30 | 5.36 | 5.28 | 5.30 | 0.38% | -0.32% | -2.39% | 1,395,300 | 7,419,000 | 51% | 5.32 | 1.14% | 5.29 | 0.27% | 5.29 | -0.06% | 5.43 | -0.44% | -0.45% | |
| 2019-08-13 | 5.33 | 5.36 | 5.20 | 5.28 | -1.86% | 0.44% | -3.19% | 2,334,900 | 12,274,000 | 83% | 5.26 | -1.04% | 5.28 | -0.28% | 5.29 | -0.69% | 5.45 | -0.71% | -0.44% | |
| 2019-08-12 | 5.19 | 5.39 | 5.19 | 5.38 | 3.46% | 1.28% | -2.06% | 2,901,600 | 15,413,000 | 103% | 5.31 | 0.99% | 5.30 | 0.00% | 5.33 | -1.90% | 5.49 | -0.56% | -0.40% | |
| 2019-08-09 | 5.32 | 5.34 | 5.17 | 5.20 | -1.89% | -1.14% | -5.87% | 2,017,000 | 10,610,000 | 73% | 5.26 | -0.89% | 5.30 | -1.03% | 5.43 | -1.00% | 5.52 | -0.52% | -0.37% | |
| 2019-08-08 | 5.30 | 5.33 | 5.27 | 5.30 | 0.57% | -0.13% | -4.56% | 1,619,900 | 8,597,000 | 60% | 5.31 | -0.09% | 5.35 | -2.37% | 5.49 | -0.60% | 5.55 | -0.40% | -0.35% | |
| 2019-08-07 | 5.38 | 5.40 | 5.25 | 5.27 | -1.68% | -0.79% | -5.47% | 2,875,300 | 15,275,000 | 104% | 5.31 | -1.41% | 5.48 | -1.32% | 5.52 | -1.06% | 5.58 | -0.70% | -0.36% | |
| 2019-08-06 | 5.46 | 5.50 | 5.30 | 5.36 | -4.63% | -0.52% | -4.52% | 4,642,400 | 25,013,000 | 172% | 5.39 | -5.49% | 5.55 | -1.86% | 5.58 | -1.59% | 5.61 | -0.80% | -0.33% | |
| 2019-08-05 | 5.72 | 5.78 | 5.58 | 5.62 | -1.06% | -1.42% | -0.69% | 4,087,000 | 23,301,000 | 181% | 5.70 | 1.73% | 5.66 | 0.36% | 5.67 | 0.28% | 5.66 | 0.20% | -0.30% | |
| 2019-08-02 | 5.52 | 5.69 | 5.52 | 5.68 | 0.00% | 1.36% | 0.57% | 3,231,300 | 18,109,000 | 149% | 5.60 | -0.94% | 5.64 | -0.81% | 5.65 | -0.30% | 5.65 | -0.41% | -0.39% | | |
|
