益生股份( 002458.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 | 25.60 | 25.70 | 25.27 | 25.48 | 0.00% | 0.28% | 0.15% | 11,505,500 | 292,330,000 | 61% | 25.41 | -0.91% | 25.78 | 0.27% | 25.55 | 0.12% | 25.44 | -0.20% | -0.12% | |
| 2019-09-11 | 26.11 | 26.11 | 25.42 | 25.48 | -2.71% | -0.62% | -0.05% | 21,727,100 | 557,080,000 | 110% | 25.64 | -1.25% | 25.71 | 0.64% | 25.52 | 0.40% | 25.49 | -0.33% | -0.05% | |
| 2019-09-10 | 25.13 | 26.30 | 24.94 | 26.19 | 4.22% | 0.87% | 2.39% | 38,238,800 | 992,868,000 | 188% | 25.97 | 3.62% | 25.54 | 1.60% | 25.42 | 0.90% | 25.58 | 0.06% | 0.05% | |
| 2019-09-09 | 25.02 | 25.25 | 24.83 | 25.13 | 0.68% | 0.29% | -1.70% | 12,886,000 | 322,887,000 | 65% | 25.06 | 0.20% | 25.14 | 0.08% | 25.19 | -0.12% | 25.56 | -0.11% | 0.08% | |
| 2019-09-06 | 25.50 | 25.56 | 24.85 | 24.96 | -1.73% | -0.18% | -2.47% | 18,345,500 | 458,746,000 | 87% | 25.01 | -1.21% | 25.12 | -0.66% | 25.22 | -0.35% | 25.59 | -0.05% | 0.13% | |
| 2019-09-05 | 25.14 | 25.54 | 25.02 | 25.40 | 1.24% | 0.35% | -0.80% | 20,721,000 | 524,476,000 | 101% | 25.31 | 1.24% | 25.29 | 0.07% | 25.31 | -0.57% | 25.60 | 0.01% | 0.15% | |
| 2019-09-04 | 25.14 | 25.25 | 24.85 | 25.09 | -1.03% | 0.35% | -2.00% | 15,630,200 | 390,790,000 | 76% | 25.00 | -2.01% | 25.27 | -0.56% | 25.46 | -1.12% | 25.60 | -0.20% | 0.17% | |
| 2019-09-03 | 25.41 | 25.93 | 25.16 | 25.35 | -0.04% | -0.65% | -1.18% | 17,514,900 | 446,907,000 | 83% | 25.52 | 1.01% | 25.41 | -0.65% | 25.75 | -0.42% | 25.65 | -0.40% | 0.22% | |
| 2019-09-02 | 25.20 | 25.50 | 25.05 | 25.36 | 0.96% | 0.40% | -1.53% | 13,783,500 | 348,178,000 | 61% | 25.26 | -0.64% | 25.58 | -1.26% | 25.86 | -0.02% | 25.75 | -0.17% | 0.33% | |
| 2019-08-30 | 25.80 | 25.90 | 25.02 | 25.12 | -2.56% | -1.19% | -2.63% | 17,958,800 | 456,569,000 | 72% | 25.42 | -1.93% | 25.90 | -0.62% | 25.86 | 0.16% | 25.80 | 0.16% | 0.37% | |
| 2019-08-29 | 26.37 | 26.37 | 25.71 | 25.78 | -2.31% | -0.55% | 0.09% | 20,396,400 | 528,742,000 | 76% | 25.92 | -0.93% | 26.06 | 0.47% | 25.82 | 0.44% | 25.76 | 0.54% | 0.33% | |
| 2019-08-28 | 25.97 | 26.75 | 25.51 | 26.39 | 1.97% | 0.86% | 3.01% | 30,809,700 | 806,122,000 | 118% | 26.17 | 0.43% | 25.94 | 1.24% | 25.71 | 0.56% | 25.62 | 0.61% | 0.13% | |
| 2019-08-27 | 25.90 | 26.44 | 25.68 | 25.88 | 1.05% | -0.66% | 1.63% | 25,466,800 | 663,488,000 | 103% | 26.05 | 2.02% | 25.62 | 1.22% | 25.56 | -0.36% | 25.46 | 0.45% | -0.04% | |
| 2019-08-26 | 24.58 | 25.90 | 24.30 | 25.61 | 2.77% | 0.28% | 1.02% | 24,347,500 | 621,780,000 | 102% | 25.54 | 2.01% | 25.31 | -0.18% | 25.66 | -0.33% | 25.35 | 0.38% | -0.19% | |
| 2019-08-23 | 25.40 | 25.52 | 24.81 | 24.92 | -1.85% | -0.46% | -1.33% | 15,147,400 | 379,213,000 | 64% | 25.04 | -0.84% | 25.36 | -1.80% | 25.74 | 0.11% | 25.26 | 0.10% | -0.31% | |
| 2019-08-22 | 25.50 | 25.67 | 24.81 | 25.39 | 0.16% | 0.57% | 0.63% | 18,864,100 | 476,261,000 | 77% | 25.25 | -1.59% | 25.83 | -0.51% | 25.71 | 0.61% | 25.23 | 0.24% | -0.36% | |
| 2019-08-21 | 26.18 | 26.18 | 25.28 | 25.35 | -3.54% | -1.19% | 0.71% | 23,764,100 | 609,643,000 | 99% | 25.65 | -2.54% | 25.96 | 0.59% | 25.56 | 0.65% | 25.17 | 0.25% | -0.43% | |
| 2019-08-20 | 26.20 | 26.80 | 25.87 | 26.28 | 0.31% | -0.16% | 4.67% | 30,148,000 | 793,561,000 | 131% | 26.32 | 1.80% | 25.80 | 2.03% | 25.39 | 1.23% | 25.11 | 0.70% | -0.46% | |
| 2019-08-19 | 25.88 | 26.38 | 25.29 | 26.20 | 1.24% | 1.33% | 5.08% | 38,828,700 | 1,003,966,000 | 171% | 25.86 | 1.88% | 25.29 | 2.09% | 25.08 | 1.60% | 24.93 | 0.27% | -0.52% | |
| 2019-08-16 | 24.00 | 26.26 | 23.89 | 25.88 | 7.03% | 1.97% | 4.07% | 41,598,800 | 1,055,785,000 | 193% | 25.38 | 7.07% | 24.77 | 2.50% | 24.69 | 1.12% | 24.87 | -0.23% | -0.50% | |
| 2019-08-15 | 23.50 | 24.28 | 23.30 | 24.18 | 0.12% | 2.01% | -2.99% | 16,166,800 | 383,217,000 | 73% | 23.70 | -2.50% | 24.17 | -1.05% | 24.41 | -0.53% | 24.93 | -1.42% | -0.48% | |
| 2019-08-14 | 24.65 | 24.83 | 24.04 | 24.15 | -1.23% | -0.66% | -4.49% | 17,279,800 | 420,097,000 | 73% | 24.31 | -0.98% | 24.42 | -0.91% | 24.54 | -0.58% | 25.28 | -1.10% | -0.33% | |
| 2019-08-13 | 24.62 | 24.84 | 24.29 | 24.45 | -0.45% | -0.41% | -4.36% | 13,083,300 | 321,209,000 | 51% | 24.55 | 0.46% | 24.65 | 0.16% | 24.69 | -0.30% | 25.56 | -1.06% | -0.19% | |
| 2019-08-12 | 24.84 | 24.95 | 24.08 | 24.56 | -0.85% | 0.50% | -4.94% | 19,348,600 | 472,863,000 | 67% | 24.44 | -1.73% | 24.61 | -0.73% | 24.76 | -1.13% | 25.84 | -0.88% | -0.03% | |
| 2019-08-09 | 24.68 | 25.39 | 24.37 | 24.77 | 1.56% | -0.40% | -4.97% | 23,825,200 | 592,512,000 | 73% | 24.87 | 1.72% | 24.79 | -0.11% | 25.04 | -1.06% | 26.07 | -0.40% | 0.14% | |
| 2019-08-08 | 24.50 | 24.75 | 24.03 | 24.39 | -0.97% | -0.24% | -6.81% | 18,693,700 | 457,050,000 | 55% | 24.45 | -2.19% | 24.81 | -1.77% | 25.31 | -1.87% | 26.17 | -0.43% | 0.27% | |
| 2019-08-07 | 25.37 | 25.50 | 24.55 | 24.63 | -1.64% | -1.46% | -6.29% | 21,232,700 | 530,740,000 | 59% | 25.00 | 0.27% | 25.26 | -1.30% | 25.79 | -1.35% | 26.28 | -0.03% | 0.41% | |
| 2019-08-06 | 24.79 | 25.47 | 24.52 | 25.04 | -2.26% | 0.45% | -4.76% | 25,341,200 | 631,738,000 | 69% | 24.93 | -3.69% | 25.59 | -2.42% | 26.14 | -1.54% | 26.29 | 0.08% | 0.44% | |
| 2019-08-05 | 25.88 | 26.31 | 25.55 | 25.62 | -1.08% | -1.02% | -2.48% | 22,595,200 | 584,866,000 | 64% | 25.89 | -0.13% | 26.23 | -1.08% | 26.55 | -0.36% | 26.27 | 0.51% | 0.36% | |
| 2019-08-02 | 26.00 | 26.49 | 25.33 | 25.90 | 0.00% | -0.07% | -0.91% | 31,730,800 | 822,427,000 | 87% | 25.92 | -3.11% | 26.52 | -1.33% | 26.65 | -0.19% | 26.14 | -0.08% | 0.34% | | |
|
