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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 4.56 | 4.58 | 4.53 | 4.55 | 0.22% | -0.15% | -0.91% | 1,355,700 | 6,178,000 | 72% | 4.56 | 0.44% | 4.53 | 0.29% | 4.53 | 0.18% | 4.59 | -0.65% | -0.44% |  |
| 2019-07-15 | 4.50 | 4.58 | 4.47 | 4.54 | 0.67% | 0.07% | -1.77% | 2,480,300 | 11,253,000 | 122% | 4.54 | 0.93% | 4.52 | 0.24% | 4.52 | -0.31% | 4.62 | -0.92% | -0.36% | |
| 2019-07-12 | 4.48 | 4.53 | 4.43 | 4.51 | 0.89% | 0.33% | -3.32% | 1,407,400 | 6,326,000 | 63% | 4.50 | -0.22% | 4.51 | -0.16% | 4.53 | -0.72% | 4.67 | -0.41% | -0.25% | |
| 2019-07-11 | 4.54 | 4.55 | 4.46 | 4.47 | -0.45% | -0.78% | -4.57% | 1,213,100 | 5,465,000 | 53% | 4.51 | -0.35% | 4.51 | -0.64% | 4.56 | -0.78% | 4.68 | -0.40% | -0.23% | |
| 2019-07-10 | 4.61 | 4.61 | 4.48 | 4.49 | -1.75% | -0.69% | -4.53% | 1,488,200 | 6,728,000 | 63% | 4.52 | 0.16% | 4.54 | -0.89% | 4.60 | -0.91% | 4.70 | -0.45% | -0.20% | |
| 2019-07-09 | 4.56 | 4.57 | 4.48 | 4.57 | 1.33% | 1.24% | -3.26% | 1,815,300 | 8,194,000 | 73% | 4.51 | -1.20% | 4.58 | -1.23% | 4.64 | -1.21% | 4.72 | -0.53% | -0.19% |  |
| 2019-07-08 | 4.70 | 4.70 | 4.51 | 4.51 | -3.63% | -1.29% | -5.03% | 3,329,500 | 15,214,000 | 128% | 4.57 | -2.79% | 4.64 | -1.82% | 4.70 | -1.45% | 4.75 | -0.88% | -0.27% | |
| 2019-07-05 | 4.71 | 4.74 | 4.67 | 4.68 | -0.43% | -0.43% | -2.32% | 1,503,500 | 7,066,000 | 56% | 4.70 | -0.32% | 4.73 | -0.78% | 4.77 | -0.15% | 4.79 | -0.35% | -0.20% | |
| 2019-07-04 | 4.78 | 4.78 | 4.67 | 4.70 | -1.05% | -0.32% | -2.25% | 1,983,500 | 9,353,000 | 65% | 4.72 | -0.95% | 4.76 | -0.58% | 4.78 | -0.25% | 4.81 | 0.08% | -0.19% | |
| 2019-07-03 | 4.83 | 4.83 | 4.73 | 4.75 | -1.04% | -0.21% | -1.12% | 2,018,400 | 9,607,000 | 62% | 4.76 | -0.90% | 4.79 | 0.00% | 4.79 | -0.08% | 4.80 | 0.06% | -0.26% | |
| 2019-07-02 | 4.83 | 4.84 | 4.77 | 4.80 | -0.41% | -0.06% | -0.02% | 2,657,800 | 12,766,000 | 82% | 4.80 | 0.04% | 4.79 | 0.06% | 4.79 | -0.02% | 4.80 | 0.21% | -0.30% | |
| 2019-07-01 | 4.82 | 4.83 | 4.77 | 4.82 | 1.69% | 0.40% | 0.61% | 3,892,600 | 18,688,000 | 119% | 4.80 | 0.86% | 4.79 | 0.17% | 4.79 | -0.42% | 4.79 | 0.15% | -0.39% | |
| 2019-06-28 | 4.73 | 4.81 | 4.71 | 4.74 | -0.42% | -0.42% | -0.92% | 1,905,800 | 9,072,000 | 57% | 4.76 | -0.69% | 4.78 | -0.31% | 4.81 | -0.41% | 4.78 | -0.15% | -0.48% | |
| 2019-06-27 | 4.76 | 4.82 | 4.76 | 4.76 | 0.00% | -0.69% | -0.65% | 1,963,800 | 9,412,000 | 57% | 4.79 | 0.13% | 4.80 | -0.60% | 4.83 | 0.37% | 4.79 | -0.15% | -0.51% | |
| 2019-06-26 | 4.84 | 4.84 | 4.75 | 4.76 | -1.86% | -0.56% | -0.79% | 2,617,200 | 12,528,000 | 75% | 4.79 | -0.38% | 4.83 | -0.47% | 4.81 | 0.13% | 4.80 | -0.31% | -0.53% | |
| 2019-06-25 | 4.90 | 4.90 | 4.74 | 4.85 | -0.41% | 0.94% | 0.77% | 3,082,600 | 14,811,000 | 82% | 4.81 | -1.19% | 4.85 | 0.56% | 4.81 | 0.38% | 4.81 | -1.31% | -0.57% | |
| 2019-06-24 | 4.95 | 4.95 | 4.81 | 4.87 | -1.22% | 0.14% | -0.14% | 4,339,100 | 21,101,000 | 104% | 4.86 | 0.04% | 4.82 | 0.67% | 4.79 | 0.55% | 4.88 | -0.25% | -0.40% | |
| 2019-06-21 | 4.78 | 4.93 | 4.78 | 4.93 | 3.14% | 1.42% | 0.84% | 5,321,200 | 25,864,000 | 133% | 4.86 | 2.90% | 4.79 | 1.51% | 4.76 | 0.32% | 4.89 | -0.27% | -0.39% | |
| 2019-06-20 | 4.75 | 4.78 | 4.66 | 4.78 | 1.27% | 1.19% | -2.49% | 3,994,500 | 18,869,000 | 104% | 4.72 | -0.36% | 4.72 | -0.21% | 4.75 | -0.61% | 4.90 | -0.59% | -0.39% | |
| 2019-06-19 | 4.75 | 4.79 | 4.71 | 4.72 | 0.85% | -0.44% | -4.28% | 2,600,400 | 12,328,000 | 70% | 4.74 | 1.09% | 4.73 | -0.69% | 4.78 | -0.85% | 4.93 | -0.36% | -0.35% | |
| 2019-06-18 | 4.73 | 4.74 | 4.65 | 4.68 | -1.06% | -0.21% | -5.44% | 2,950,900 | 13,840,000 | 79% | 4.69 | -1.18% | 4.76 | -1.14% | 4.82 | -2.71% | 4.95 | -0.62% | -0.35% | |
| 2019-06-17 | 4.85 | 4.85 | 4.67 | 4.73 | -1.87% | -0.34% | -5.02% | 4,380,100 | 20,787,000 | 118% | 4.75 | -2.43% | 4.82 | -1.41% | 4.95 | -1.08% | 4.98 | -0.80% | -0.27% | |
| 2019-06-14 | 4.89 | 4.94 | 4.81 | 4.82 | -1.43% | -0.90% | -3.98% | 2,643,100 | 12,855,000 | 78% | 4.86 | -0.43% | 4.89 | -2.88% | 5.01 | -0.40% | 5.02 | -0.40% | -0.18% | |
| 2019-06-13 | 4.90 | 4.91 | 4.85 | 4.89 | 0.82% | 0.10% | -2.98% | 2,582,500 | 12,616,000 | 74% | 4.89 | -0.20% | 5.03 | -0.46% | 5.03 | -0.38% | 5.04 | -0.42% | -0.16% | |
| 2019-06-12 | 4.93 | 4.94 | 4.84 | 4.85 | -2.02% | -0.92% | -4.17% | 5,398,100 | 26,424,000 | 151% | 4.90 | 0.58% | 5.05 | -1.21% | 5.05 | -0.75% | 5.06 | -0.71% | -0.10% | |
| 除权分界线,2019年06月12日,10股派3.200元(以下数据已经复权) |
| 2019-06-11 | 4.68 | 4.96 | 4.68 | 4.95 | 5.10% | 1.71% | -2.88% | 7,000,100 | 36,312,000 | 226% | 4.87 | 3.58% | 5.12 | 1.83% | 5.08 | 1.19% | 5.10 | 0.41% | -0.01% | |
| 2019-06-10 | 4.69 | 4.75 | 4.66 | 4.71 | 0.43% | 0.23% | -7.21% | 2,763,900 | 13,873,000 | 99% | 4.70 | 0.02% | 5.02 | 0.22% | 5.02 | -0.34% | 5.08 | -0.18% | -0.02% | |
| 2019-06-06 | 4.78 | 4.78 | 4.64 | 4.69 | -0.42% | -0.17% | -7.77% | 2,459,700 | 12,342,000 | 89% | 4.70 | -0.30% | 5.01 | -0.32% | 5.04 | -0.36% | 5.09 | -0.26% | 0.05% | |
| 2019-06-05 | 4.71 | 4.74 | 4.67 | 4.71 | 2.17% | -0.04% | -7.61% | 2,685,000 | 13,512,000 | 94% | 4.71 | 1.05% | 5.03 | -0.48% | 5.06 | -0.45% | 5.10 | -0.22% | 0.15% | |
| 2019-06-04 | 4.73 | 4.73 | 4.58 | 4.61 | 0.00% | -1.14% | -9.77% | 2,377,800 | 11,849,000 | 83% | 4.66 | -1.62% | 5.05 | -0.71% | 5.08 | -0.59% | 5.11 | -0.33% | 0.26% | | |
|
