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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 24.99 | 25.66 | 24.30 | 25.31 | 1.00% | 1.01% | 5.08% | 40,460,500 | 1,013,760,000 | 100% | 25.06 | 3.22% | 24.46 | 0.30% | 25.02 | 0.76% | 24.09 | 1.42% | 2.17% |  |
| 2019-07-12 | 23.76 | 25.49 | 23.15 | 25.06 | 4.99% | 3.23% | 5.52% | 49,805,100 | 1,209,037,000 | 125% | 24.28 | 0.75% | 24.39 | -3.34% | 24.83 | 0.72% | 23.75 | 0.97% | 2.13% | |
| 2019-07-11 | 24.37 | 24.68 | 23.50 | 23.87 | -1.04% | -0.93% | 1.48% | 39,798,200 | 958,940,000 | 110% | 24.10 | -2.54% | 25.23 | 0.34% | 24.65 | 0.65% | 23.52 | 1.22% | 2.06% | |
| 2019-07-10 | 24.67 | 25.96 | 23.83 | 24.12 | -4.66% | -2.44% | 3.80% | 52,488,000 | 1,297,678,000 | 159% | 24.72 | -5.61% | 25.15 | 1.52% | 24.50 | 1.84% | 23.24 | 1.63% | 1.96% | |
| 2019-07-09 | 26.00 | 27.19 | 24.28 | 25.30 | 0.00% | -3.41% | 10.65% | 75,127,600 | 1,967,745,000 | 281% | 26.19 | 8.74% | 24.77 | 6.99% | 24.05 | 6.39% | 22.87 | 5.63% | 1.77% | |
| 2019-07-08 | 23.30 | 25.30 | 22.78 | 25.30 | 10.00% | 5.03% | 16.88% | 52,935,300 | 1,275,130,000 | 239% | 24.09 | 7.71% | 23.15 | 4.91% | 22.61 | 4.73% | 21.65 | 3.75% | 1.21% | |
| 2019-07-05 | 21.72 | 23.01 | 21.72 | 23.00 | 6.14% | 2.85% | 10.24% | 29,261,500 | 654,367,000 | 150% | 22.36 | 1.99% | 22.07 | 1.57% | 21.59 | 1.94% | 20.86 | 1.82% | 0.90% | |
| 2019-07-04 | 22.32 | 22.48 | 21.60 | 21.67 | -2.26% | -1.17% | 5.75% | 21,532,900 | 472,124,000 | 115% | 21.93 | 0.15% | 21.73 | 2.32% | 21.18 | 1.93% | 20.49 | 1.50% | 0.72% | |
| 2019-07-03 | 21.39 | 22.35 | 21.35 | 22.17 | 3.65% | 1.26% | 9.82% | 31,163,200 | 682,297,000 | 175% | 21.89 | 2.34% | 21.24 | 3.03% | 20.78 | 2.50% | 20.19 | 1.96% | 0.47% | |
| 2019-07-02 | 20.70 | 21.79 | 20.60 | 21.39 | 2.54% | -0.01% | 8.03% | 28,101,900 | 601,175,000 | 175% | 21.39 | 5.63% | 20.61 | 3.60% | 20.27 | 2.57% | 19.80 | 1.81% | 0.16% | |
| 2019-07-01 | 19.80 | 20.91 | 19.56 | 20.86 | 6.92% | 3.00% | 7.25% | 25,411,600 | 514,630,000 | 170% | 20.25 | 2.71% | 19.90 | 1.79% | 19.76 | 1.27% | 19.45 | 1.01% | -0.22% | |
| 2019-06-28 | 19.42 | 19.97 | 19.42 | 19.51 | -1.37% | -1.05% | 1.32% | 14,320,900 | 282,359,000 | 105% | 19.72 | 0.81% | 19.55 | 0.26% | 19.52 | 0.43% | 19.26 | 0.29% | -0.53% | |
| 2019-06-27 | 19.18 | 19.93 | 19.08 | 19.78 | 3.67% | 1.14% | 3.02% | 19,336,000 | 378,169,000 | 143% | 19.56 | 1.62% | 19.49 | 0.38% | 19.43 | 0.95% | 19.20 | 0.16% | -0.80% | |
| 2019-06-26 | 19.30 | 19.57 | 19.01 | 19.08 | -1.45% | -0.87% | -0.47% | 9,047,200 | 174,128,000 | 71% | 19.25 | -1.60% | 19.42 | 0.03% | 19.25 | 0.20% | 19.17 | -0.19% | -0.92% | |
| 2019-06-25 | 19.47 | 19.92 | 19.25 | 19.36 | -0.87% | -1.02% | 0.80% | 15,220,000 | 297,710,000 | 116% | 19.56 | 0.91% | 19.42 | 1.36% | 19.21 | 0.66% | 19.21 | 0.04% | -1.06% | |
| 2019-06-24 | 19.22 | 19.78 | 19.02 | 19.53 | 0.51% | 0.76% | 1.72% | 14,890,200 | 288,611,000 | 108% | 19.38 | 0.29% | 19.16 | 0.60% | 19.08 | 0.60% | 19.20 | 0.65% | -1.20% | |
| 2019-06-21 | 19.08 | 19.75 | 18.90 | 19.43 | 1.99% | 0.53% | 1.86% | 19,699,000 | 380,734,000 | 139% | 19.33 | 3.28% | 19.04 | 1.09% | 18.97 | 0.41% | 19.08 | -0.03% | -1.43% | |
| 2019-06-20 | 18.73 | 19.07 | 18.21 | 19.05 | 1.28% | 1.80% | -0.16% | 15,438,800 | 288,919,000 | 108% | 18.71 | -1.45% | 18.84 | -0.20% | 18.89 | -0.88% | 19.08 | -1.01% | -1.53% | |
| 2019-06-19 | 19.15 | 19.38 | 18.74 | 18.81 | 0.05% | -0.95% | -2.42% | 11,712,400 | 222,422,000 | 79% | 18.99 | 0.79% | 18.87 | -0.39% | 19.06 | -0.73% | 19.28 | -1.07% | -1.57% |  |
| 2019-06-18 | 18.80 | 19.10 | 18.62 | 18.80 | 0.97% | -0.22% | -3.52% | 9,962,100 | 187,700,000 | 65% | 18.84 | 0.43% | 18.95 | -1.10% | 19.20 | -0.62% | 19.49 | -2.05% | -1.53% | |
| 2019-06-17 | 18.95 | 19.10 | 18.43 | 18.62 | -1.32% | -0.75% | -6.40% | 9,803,200 | 183,920,000 | 57% | 18.76 | -2.21% | 19.16 | -1.35% | 19.32 | 0.81% | 19.89 | -2.09% | -1.36% | |
| 2019-06-14 | 19.49 | 19.66 | 18.71 | 18.87 | -3.13% | -1.64% | -7.13% | 11,877,300 | 227,858,000 | 64% | 19.18 | -1.70% | 19.42 | -0.31% | 19.17 | -0.27% | 20.32 | -2.38% | -1.23% | |
| 2019-06-13 | 19.48 | 19.70 | 19.34 | 19.48 | 1.04% | -0.18% | -6.41% | 9,857,100 | 192,369,000 | 49% | 19.52 | -0.14% | 19.48 | 1.99% | 19.22 | -0.94% | 20.81 | -1.03% | -1.00% | |
| 2019-06-12 | 19.60 | 19.89 | 19.28 | 19.28 | -2.72% | -1.35% | -8.32% | 14,610,800 | 285,550,000 | 70% | 19.54 | 0.66% | 19.10 | 0.10% | 19.40 | -1.31% | 21.03 | -1.63% | -0.91% | |
| 2019-06-11 | 18.69 | 19.84 | 18.67 | 19.82 | 5.43% | 2.08% | -7.29% | 20,756,200 | 402,999,000 | 93% | 19.42 | 5.32% | 19.08 | -1.44% | 19.66 | -3.13% | 21.38 | -1.34% | -0.75% | |
| 2019-06-10 | 19.00 | 19.00 | 17.86 | 18.80 | -2.13% | 1.97% | -13.24% | 19,676,400 | 362,747,000 | 83% | 18.44 | -5.19% | 19.36 | -4.32% | 20.30 | -4.45% | 21.67 | -1.62% | -0.65% | |
| 2019-06-06 | 19.93 | 20.10 | 19.08 | 19.21 | -4.76% | -1.21% | -12.78% | 15,586,900 | 303,105,000 | 70% | 19.45 | -3.45% | 20.23 | -4.25% | 21.24 | -3.46% | 22.03 | -1.07% | -0.53% | |
| 2019-06-05 | 21.29 | 21.48 | 19.05 | 20.17 | -4.72% | 0.14% | -9.41% | 21,486,500 | 432,760,000 | 97% | 20.14 | -5.34% | 21.13 | -4.46% | 22.00 | -2.30% | 22.26 | -1.43% | -0.39% | |
| 2019-06-04 | 21.60 | 21.99 | 21.07 | 21.17 | -1.67% | -0.50% | -6.27% | 13,675,000 | 290,949,000 | 64% | 21.28 | -2.94% | 22.12 | -2.52% | 22.52 | -1.18% | 22.59 | -0.70% | -0.18% | |
| 2019-06-03 | 21.95 | 22.64 | 21.51 | 21.53 | 0.00% | -1.78% | -5.35% | 24,453,900 | 536,027,000 | 110% | 21.92 | -4.31% | 22.69 | -1.47% | 22.79 | -0.53% | 22.75 | -0.26% | -0.23% | | |
|
