亚太科技( 002540.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 4.61 | 4.67 | 4.45 | 4.54 | -2.58% | -0.37% | -5.10% | 5,555,500 | 25,315,000 | 61% | 4.56 | -1.02% | 4.59 | -0.95% | 4.64 | -1.09% | 4.78 | -1.03% | 0.09% | |
| 2020-01-22 | 4.56 | 4.69 | 4.51 | 4.66 | 1.53% | 1.22% | -3.60% | 5,263,300 | 24,232,000 | 49% | 4.60 | -0.35% | 4.64 | -0.92% | 4.69 | -1.26% | 4.83 | -0.94% | 0.29% | |
| 2020-01-21 | 4.70 | 4.70 | 4.59 | 4.59 | -2.34% | -0.65% | -5.94% | 4,867,500 | 22,488,000 | 35% | 4.62 | -1.43% | 4.68 | -1.25% | 4.75 | -2.08% | 4.88 | -0.25% | 0.59% | |
| 2020-01-20 | 4.67 | 4.72 | 4.66 | 4.70 | 0.43% | 0.28% | -3.92% | 4,805,800 | 22,523,000 | 27% | 4.69 | -0.74% | 4.74 | -1.19% | 4.85 | 0.12% | 4.89 | 0.87% | 1.05% | |
| 2020-01-17 | 4.76 | 4.81 | 4.66 | 4.68 | -1.89% | -0.89% | -3.51% | 5,698,600 | 26,910,000 | 28% | 4.72 | -1.52% | 4.80 | -2.00% | 4.84 | -0.10% | 4.85 | 0.19% | 1.40% |  |
| 2020-01-16 | 4.89 | 4.89 | 4.76 | 4.77 | -1.65% | -0.52% | -1.47% | 5,782,100 | 27,727,000 | 29% | 4.80 | -0.93% | 4.89 | 0.49% | 4.85 | -0.72% | 4.84 | 0.23% | 1.40% | |
| 2020-01-15 | 4.92 | 4.97 | 4.79 | 4.85 | -2.41% | 0.21% | 0.41% | 8,989,700 | 43,512,000 | 46% | 4.84 | -2.12% | 4.87 | 0.25% | 4.88 | -0.75% | 4.83 | 0.25% | 1.41% | |
| 2020-01-14 | 4.82 | 5.03 | 4.76 | 4.97 | 3.54% | 0.51% | 3.15% | 20,128,700 | 99,545,000 | 110% | 4.95 | 4.30% | 4.86 | -0.19% | 4.92 | 0.27% | 4.82 | 0.71% | 1.41% |  |
| 2020-01-13 | 4.77 | 4.80 | 4.69 | 4.80 | 0.21% | 1.24% | 0.33% | 10,065,800 | 47,717,000 | 57% | 4.74 | -1.56% | 4.87 | -1.50% | 4.91 | 1.15% | 4.78 | 0.38% | 1.39% | |
| 2020-01-10 | 4.91 | 4.94 | 4.75 | 4.79 | -3.82% | -0.54% | 0.50% | 14,382,000 | 69,263,000 | 85% | 4.82 | -2.83% | 4.94 | 0.02% | 4.85 | 0.29% | 4.77 | 0.46% | 1.43% | |
| 2020-01-09 | 5.06 | 5.13 | 4.83 | 4.98 | -0.20% | 0.48% | 4.97% | 22,024,800 | 109,151,000 | 143% | 4.96 | -0.56% | 4.94 | 2.13% | 4.84 | 0.88% | 4.74 | 0.96% | 1.44% | |
| 2020-01-08 | 4.83 | 5.16 | 4.72 | 4.99 | 2.25% | 0.12% | 6.19% | 32,100,600 | 159,989,000 | 241% | 4.98 | 1.78% | 4.84 | 1.88% | 4.80 | 1.96% | 4.70 | 2.11% | 1.37% | |
| 2020-01-07 | 4.80 | 5.07 | 4.71 | 4.88 | 3.61% | -0.35% | 6.04% | 42,769,200 | 209,432,000 | 405% | 4.90 | 6.09% | 4.75 | 4.40% | 4.70 | 4.67% | 4.60 | 4.35% | 1.17% | |
| 2020-01-06 | 4.28 | 4.71 | 4.27 | 4.71 | 10.05% | 2.04% | 6.80% | 33,330,100 | 153,851,000 | 484% | 4.62 | 8.13% | 4.55 | 6.39% | 4.49 | 5.25% | 4.41 | 4.35% | 0.74% | |
| 2020-01-03 | 4.28 | 4.31 | 4.25 | 4.28 | -0.23% | 0.26% | 1.28% | 4,237,700 | 18,089,000 | 101% | 4.27 | -0.47% | 4.27 | -0.05% | 4.27 | 0.33% | 4.23 | 0.19% | 0.33% | |
| 2020-01-02 | 4.29 | 4.32 | 4.26 | 4.29 | 0.70% | 0.02% | 1.71% | 4,266,300 | 18,297,000 | 106% | 4.29 | 0.63% | 4.28 | 0.26% | 4.26 | 0.40% | 4.22 | 0.31% | 0.33% | |
| 2019-12-31 | 4.28 | 4.30 | 4.24 | 4.26 | -0.93% | -0.05% | 1.31% | 3,764,500 | 16,045,000 | 93% | 4.26 | -0.33% | 4.27 | 0.42% | 4.24 | 0.40% | 4.21 | 0.26% | 0.33% | |
| 2019-12-30 | 4.23 | 4.31 | 4.21 | 4.30 | 1.65% | 0.56% | 2.53% | 6,341,300 | 27,116,000 | 154% | 4.28 | 0.47% | 4.25 | 0.74% | 4.22 | 0.72% | 4.19 | 0.55% | 0.31% | |
| 2019-12-27 | 4.20 | 4.31 | 4.17 | 4.23 | 0.48% | -0.61% | 1.41% | 6,619,700 | 28,175,000 | 171% | 4.26 | 1.41% | 4.22 | 1.10% | 4.19 | 0.75% | 4.17 | 0.77% | 0.27% | |
| 2019-12-26 | 4.18 | 4.25 | 4.15 | 4.21 | 1.45% | 0.31% | 1.72% | 4,937,300 | 20,724,000 | 136% | 4.20 | 1.16% | 4.17 | 0.75% | 4.16 | 0.22% | 4.14 | 0.56% | 0.18% | |
| 2019-12-25 | 4.18 | 4.18 | 4.11 | 4.15 | -0.72% | 0.02% | 0.83% | 2,704,500 | 11,222,000 | 76% | 4.15 | 0.12% | 4.14 | -0.17% | 4.15 | -0.10% | 4.12 | 0.20% | 0.11% | |
| 2019-12-24 | 4.08 | 4.18 | 4.08 | 4.18 | 2.70% | 0.87% | 1.75% | 3,288,000 | 13,626,000 | 92% | 4.14 | 0.56% | 4.15 | -0.22% | 4.16 | 0.00% | 4.11 | 0.15% | 0.09% | |
| 2019-12-23 | 4.16 | 4.16 | 4.07 | 4.07 | -1.93% | -1.24% | -0.78% | 2,469,900 | 10,178,000 | 71% | 4.12 | -1.03% | 4.16 | -0.29% | 4.16 | 0.19% | 4.10 | 0.05% | 0.05% | |
| 2019-12-20 | 4.17 | 4.20 | 4.13 | 4.15 | -0.48% | -0.34% | 1.22% | 3,483,900 | 14,508,000 | 97% | 4.16 | -0.24% | 4.17 | 0.14% | 4.15 | 0.66% | 4.10 | 0.22% | -0.10% | |
| 2019-12-19 | 4.19 | 4.21 | 4.16 | 4.17 | 0.00% | -0.10% | 1.93% | 2,908,100 | 12,138,000 | 82% | 4.17 | 0.22% | 4.16 | 0.56% | 4.12 | 0.73% | 4.09 | 0.20% | -0.28% | |
| 2019-12-18 | 4.16 | 4.18 | 4.13 | 4.17 | 0.48% | 0.12% | 2.13% | 4,085,200 | 17,015,000 | 117% | 4.17 | 0.39% | 4.14 | 1.08% | 4.09 | 0.54% | 4.08 | 0.30% | -0.30% | |
| 2019-12-17 | 4.13 | 4.17 | 4.09 | 4.15 | 0.97% | 0.02% | 1.94% | 4,882,400 | 20,257,000 | 139% | 4.15 | 1.32% | 4.09 | 1.34% | 4.07 | 0.57% | 4.07 | 0.15% | -0.32% | |
| 2019-12-16 | 4.08 | 4.12 | 4.05 | 4.11 | 1.23% | 0.37% | 1.11% | 3,910,300 | 16,014,000 | 111% | 4.10 | 1.69% | 4.04 | 0.42% | 4.05 | 0.03% | 4.07 | 0.10% | -0.32% | |
| 2019-12-13 | 3.99 | 4.07 | 3.98 | 4.06 | 2.27% | 0.82% | -0.02% | 3,999,200 | 16,103,000 | 115% | 4.03 | 0.80% | 4.02 | -0.25% | 4.05 | -0.25% | 4.06 | -0.07% | -0.32% | |
| 2019-12-12 | 4.06 | 4.06 | 3.96 | 3.97 | 0.00% | -0.63% | -2.31% | 3,710,000 | 14,823,000 | 107% | 4.00 | -1.41% | 4.03 | -0.98% | 4.06 | -0.42% | 4.06 | -0.15% | -0.32% | | |
|
