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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-21 | 22.37 | 23.80 | 22.10 | 23.50 | 4.91% | 0.00% | 0.00% | 25,511,100 | 592,406,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-05-20 | 23.98 | 24.16 | 21.44 | 22.40 | -5.96% | -0.33% | -3.79% | 27,843,300 | 625,787,000 | 84% | 22.48 | -6.17% | 23.38 | -1.06% | 23.32 | -0.82% | 23.28 | -1.80% | -1.42% |  |
| 2019-05-17 | 23.60 | 24.90 | 22.93 | 23.82 | 1.79% | -0.56% | 0.47% | 40,487,600 | 969,837,000 | 123% | 23.95 | 2.02% | 23.63 | 1.49% | 23.51 | 0.89% | 23.71 | -1.41% | -1.22% | |
| 2019-05-16 | 23.35 | 23.89 | 23.18 | 23.40 | 0.69% | -0.34% | -2.69% | 21,963,300 | 515,699,000 | 62% | 23.48 | 1.36% | 23.29 | 0.17% | 23.31 | 1.34% | 24.05 | -1.18% | -1.00% | |
| 2019-05-15 | 23.32 | 23.46 | 22.80 | 23.24 | 1.00% | 0.32% | -4.50% | 20,338,500 | 471,145,000 | 53% | 23.17 | -0.21% | 23.25 | -0.19% | 23.00 | 1.19% | 24.34 | -1.97% | -0.91% | |
| 2019-05-14 | 23.00 | 23.68 | 22.50 | 23.01 | -0.73% | -0.88% | -7.31% | 23,158,800 | 537,605,000 | 52% | 23.21 | -0.65% | 23.29 | 1.69% | 22.73 | -2.27% | 24.83 | -3.89% | -0.66% | |
| 2019-05-13 | 23.29 | 23.95 | 23.00 | 23.18 | -2.11% | -0.79% | -10.26% | 21,578,100 | 504,182,000 | 40% | 23.37 | 0.27% | 22.91 | 1.77% | 23.25 | -2.42% | 25.83 | -0.81% | 0.09% | |
| 2019-05-10 | 22.48 | 24.05 | 21.80 | 23.68 | 5.57% | 1.62% | -9.07% | 38,742,500 | 902,791,000 | 67% | 23.30 | 5.28% | 22.51 | -3.06% | 23.83 | -2.66% | 26.04 | -0.74% | 0.31% | |
| 2019-05-09 | 21.12 | 22.96 | 21.02 | 22.43 | 3.60% | 1.34% | -14.50% | 32,668,100 | 723,073,000 | 52% | 22.13 | 0.21% | 23.22 | -4.84% | 24.48 | -2.63% | 26.23 | -0.82% | 0.50% | |
| 2019-05-08 | 23.00 | 23.00 | 21.65 | 21.65 | -9.98% | -1.98% | -18.15% | 43,814,900 | 967,724,000 | 70% | 22.09 | -11.94% | 24.40 | -5.40% | 25.14 | -3.92% | 26.45 | -1.12% | 0.67% | |
| 2019-05-07 | 26.20 | 26.67 | 23.39 | 24.05 | -7.46% | -4.11% | -10.09% | 45,697,000 | 1,146,119,000 | 84% | 25.08 | -3.53% | 25.79 | -1.32% | 26.17 | -4.57% | 26.75 | -0.44% | 0.85% | |
| 2019-05-06 | 25.20 | 27.39 | 24.90 | 25.99 | -2.99% | -0.03% | -3.27% | 43,973,900 | 1,143,226,000 | 83% | 26.00 | -1.07% | 26.14 | -1.46% | 27.42 | -0.38% | 26.87 | 0.23% | 1.04% | |
| 2019-04-30 | 25.15 | 27.30 | 24.50 | 26.79 | 6.18% | 1.94% | -0.06% | 48,794,200 | 1,282,284,000 | 92% | 26.28 | 0.59% | 26.53 | -5.27% | 27.53 | 0.22% | 26.81 | 0.73% | 1.13% | |
| 2019-04-29 | 26.28 | 26.89 | 25.01 | 25.23 | -4.03% | -3.43% | -5.19% | 44,207,800 | 1,154,956,000 | 83% | 26.13 | -3.14% | 28.00 | -0.35% | 27.47 | 0.00% | 26.61 | -0.26% | 1.14% | |
| 2019-04-26 | 27.52 | 29.21 | 25.89 | 26.29 | -8.08% | -2.53% | -1.47% | 67,001,300 | 1,807,217,000 | 123% | 26.97 | -9.08% | 28.10 | 0.59% | 27.47 | 0.57% | 26.68 | 0.56% | 1.57% | |
| 2019-04-25 | 27.50 | 30.79 | 27.20 | 28.60 | 2.18% | -3.60% | 7.79% | 91,489,900 | 2,714,262,000 | 198% | 29.67 | 10.51% | 27.94 | 6.61% | 27.31 | 4.62% | 26.53 | 3.56% | 1.75% | |
| 2019-04-24 | 26.41 | 28.05 | 25.56 | 27.99 | 5.98% | 4.27% | 9.24% | 53,594,600 | 1,438,751,000 | 119% | 26.85 | 3.51% | 26.21 | 2.19% | 26.10 | 1.27% | 25.62 | 1.35% | 1.52% | |
| 2019-04-23 | 25.40 | 26.88 | 24.41 | 26.41 | 3.98% | 1.84% | 4.47% | 49,753,000 | 1,290,271,000 | 114% | 25.93 | 1.59% | 25.65 | -0.66% | 25.78 | 1.55% | 25.28 | 1.25% | 1.36% | |
| 2019-04-22 | 24.91 | 26.10 | 24.91 | 25.40 | 1.64% | -0.50% | 1.73% | 30,556,300 | 780,042,000 | 72% | 25.53 | 0.77% | 25.81 | 0.16% | 25.38 | -1.56% | 24.97 | 0.80% | 1.19% | |
| 2019-04-19 | 25.55 | 26.30 | 24.85 | 24.99 | -3.81% | -1.35% | 0.89% | 34,494,800 | 873,859,000 | 78% | 25.33 | -4.00% | 25.77 | 1.61% | 25.78 | 0.16% | 24.77 | 0.75% | 1.09% | |
| 2019-04-18 | 25.55 | 27.39 | 25.10 | 25.98 | 0.15% | -1.55% | 5.67% | 44,054,300 | 1,162,536,000 | 106% | 26.39 | 3.30% | 25.36 | -1.39% | 25.74 | 2.05% | 24.59 | 1.40% | 0.92% | |
| 2019-04-17 | 24.49 | 26.96 | 24.22 | 25.94 | 2.94% | 1.54% | 6.99% | 53,330,200 | 1,362,450,000 | 128% | 25.55 | 5.32% | 25.72 | 0.37% | 25.22 | 1.59% | 24.25 | 1.15% | 0.75% | |
| 2019-04-16 | 24.75 | 25.20 | 23.23 | 25.20 | -0.24% | 3.89% | 5.13% | 49,791,800 | 1,207,781,000 | 115% | 24.26 | -9.61% | 25.63 | 0.79% | 24.83 | 1.05% | 23.97 | 0.87% | 0.63% | |
| 2019-04-15 | 27.70 | 28.39 | 24.89 | 25.26 | -2.13% | -5.88% | 6.30% | 73,650,400 | 1,976,583,000 | 192% | 26.84 | 7.29% | 25.43 | 7.09% | 24.57 | 4.92% | 23.76 | 4.00% | 0.51% | |
| 2019-04-12 | 23.40 | 25.81 | 23.22 | 25.81 | 10.02% | 3.19% | 12.96% | 34,039,700 | 851,420,000 | 92% | 25.01 | 6.54% | 23.74 | 3.40% | 23.42 | 1.64% | 22.85 | 2.35% | -0.08% | |
| 2019-04-11 | 22.49 | 24.50 | 22.01 | 23.46 | 4.27% | -0.07% | 5.08% | 46,153,300 | 1,083,521,000 | 117% | 23.48 | 3.45% | 22.96 | 0.23% | 23.04 | 0.81% | 22.33 | 1.29% | -0.57% | |
| 2019-04-10 | 22.38 | 23.22 | 21.70 | 22.50 | 0.81% | -0.85% | 2.09% | 29,616,800 | 672,123,000 | 73% | 22.69 | 0.71% | 22.91 | -0.21% | 22.86 | -0.58% | 22.04 | -0.31% | -1.15% | |
| 2019-04-09 | 23.00 | 23.58 | 21.23 | 22.32 | -4.40% | -0.95% | 0.95% | 37,362,400 | 841,957,000 | 91% | 22.54 | -3.07% | 22.96 | -0.21% | 22.99 | 0.29% | 22.11 | -0.43% | -1.21% | |
| 除权分界线,2019年04月09日,10股送7.000股， 10股派2.000元(以下数据已经复权) |
| 2019-04-08 | 23.09 | 23.97 | 22.38 | 23.35 | 2.58% | 0.42% | 5.15% | 26,186,000 | 1,040,193,000 | 113% | 23.25 | 2.14% | 23.00 | 0.05% | 22.92 | 2.67% | 22.20 | -0.15% | -1.25% | |
| 2019-04-04 | 23.06 | 23.12 | 22.38 | 22.76 | 0.00% | -0.01% | 2.34% | 19,483,100 | 757,774,000 | 83% | 22.76 | 0.91% | 22.99 | 0.90% | 22.33 | 2.83% | 22.24 | -1.00% | -1.26% | | |
|
