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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 4.35 | 4.40 | 4.32 | 4.39 | 1.62% | 0.41% | 2.43% | 4,314,700 | 18,865,000 | 115% | 4.37 | 0.71% | 4.36 | 0.44% | 4.34 | 0.39% | 4.29 | 0.38% | 0.28% |  |
| 2019-09-11 | 4.36 | 4.38 | 4.31 | 4.32 | -0.92% | -0.48% | 1.17% | 2,610,400 | 11,331,000 | 70% | 4.34 | -0.05% | 4.34 | 0.21% | 4.32 | 0.49% | 4.27 | 0.21% | 0.30% |  |
| 2019-09-10 | 4.36 | 4.37 | 4.32 | 4.36 | 0.23% | 0.39% | 2.32% | 3,325,600 | 14,444,000 | 90% | 4.34 | 0.37% | 4.33 | 0.30% | 4.30 | 0.40% | 4.26 | 0.33% | 0.29% | |
| 2019-09-09 | 4.37 | 4.37 | 4.29 | 4.35 | 0.93% | 0.53% | 2.43% | 4,742,300 | 20,522,000 | 130% | 4.33 | 0.44% | 4.31 | 0.77% | 4.29 | 0.61% | 4.25 | 0.55% | 0.27% | |
| 2019-09-06 | 4.29 | 4.36 | 4.28 | 4.31 | 0.23% | 0.05% | 2.04% | 3,113,300 | 13,411,000 | 90% | 4.31 | 0.07% | 4.28 | 0.42% | 4.26 | 0.50% | 4.22 | 0.26% | 0.19% | |
| 2019-09-05 | 4.28 | 4.33 | 4.27 | 4.30 | 0.94% | -0.12% | 2.07% | 4,647,000 | 20,006,000 | 138% | 4.31 | 1.63% | 4.26 | 0.88% | 4.24 | 0.43% | 4.21 | 0.38% | 0.15% | |
| 2019-09-04 | 4.23 | 4.27 | 4.20 | 4.26 | 0.00% | 0.57% | 1.50% | 4,498,500 | 19,057,000 | 147% | 4.24 | 0.07% | 4.23 | 0.36% | 4.22 | 0.19% | 4.20 | 0.19% | 0.08% | |
| 2019-09-03 | 4.22 | 4.27 | 4.21 | 4.26 | 0.71% | 0.64% | 1.69% | 2,681,900 | 11,353,000 | 96% | 4.23 | 0.59% | 4.21 | 0.00% | 4.21 | 0.19% | 4.19 | 0.07% | 0.03% | |
| 2019-09-02 | 4.21 | 4.25 | 4.13 | 4.23 | 1.68% | 0.52% | 1.05% | 3,678,100 | 15,476,000 | 132% | 4.21 | 0.17% | 4.21 | 0.05% | 4.20 | 0.48% | 4.19 | 0.14% | 0.01% | |
| 2019-08-30 | 4.34 | 4.34 | 4.11 | 4.16 | -2.58% | -0.98% | -0.48% | 4,611,400 | 19,371,000 | 171% | 4.20 | -0.59% | 4.21 | 0.10% | 4.18 | 0.19% | 4.18 | 0.24% | -0.09% | |
| 2019-08-29 | 4.22 | 4.28 | 4.18 | 4.27 | 1.43% | 1.04% | 2.40% | 3,924,800 | 16,588,000 | 168% | 4.23 | 0.72% | 4.21 | 1.25% | 4.18 | 0.43% | 4.17 | 0.63% | -0.24% | |
| 2019-08-28 | 4.18 | 4.23 | 4.16 | 4.21 | 0.72% | 0.33% | 1.59% | 2,427,600 | 10,187,000 | 111% | 4.20 | 0.36% | 4.15 | 0.22% | 4.16 | 0.19% | 4.14 | 0.12% | -0.46% | |
| 2019-08-27 | 4.13 | 4.20 | 4.10 | 4.18 | 1.21% | -0.02% | 0.99% | 2,709,400 | 11,328,000 | 128% | 4.18 | 2.33% | 4.14 | 0.27% | 4.15 | -0.14% | 4.14 | 0.10% | -0.53% | |
| 2019-08-26 | 4.09 | 4.15 | 4.03 | 4.13 | -0.96% | 1.08% | -0.12% | 2,655,800 | 10,852,000 | 127% | 4.09 | -1.94% | 4.13 | -0.82% | 4.16 | -0.38% | 4.14 | -0.27% | -0.58% |  |
| 2019-08-23 | 4.18 | 4.20 | 4.13 | 4.17 | -0.24% | 0.07% | 0.58% | 2,331,600 | 9,715,000 | 120% | 4.17 | -0.10% | 4.17 | -0.38% | 4.17 | 0.29% | 4.15 | -0.07% | -0.58% | |
| 2019-08-22 | 4.18 | 4.19 | 4.15 | 4.18 | 0.48% | 0.22% | 0.75% | 1,236,800 | 5,159,000 | 66% | 4.17 | 0.17% | 4.18 | 0.22% | 4.16 | 0.73% | 4.15 | -0.34% | -0.59% | |
| 2019-08-21 | 4.20 | 4.20 | 4.15 | 4.16 | -0.72% | -0.10% | -0.07% | 1,693,400 | 7,051,000 | 84% | 4.16 | -0.88% | 4.17 | 0.41% | 4.13 | 0.05% | 4.16 | -0.36% | -0.59% | |
| 2019-08-20 | 4.21 | 4.23 | 4.17 | 4.19 | 0.00% | -0.26% | 0.29% | 2,738,500 | 11,505,000 | 123% | 4.20 | 1.13% | 4.16 | 1.64% | 4.13 | 0.39% | 4.18 | -0.12% | -0.61% | |
| 2019-08-19 | 4.12 | 4.19 | 4.10 | 4.19 | 2.95% | 0.87% | 0.17% | 2,716,200 | 11,283,000 | 116% | 4.15 | 2.14% | 4.09 | 0.32% | 4.11 | -0.02% | 4.18 | -0.88% | -0.66% | |
| 2019-08-16 | 4.06 | 4.10 | 4.04 | 4.07 | 0.00% | 0.07% | -3.55% | 1,232,700 | 5,013,000 | 50% | 4.07 | 0.99% | 4.08 | -0.63% | 4.11 | -0.58% | 4.22 | -1.24% | -0.58% | |
| 2019-08-15 | 4.05 | 4.09 | 3.97 | 4.07 | -1.45% | 1.07% | -4.75% | 2,346,200 | 9,448,000 | 83% | 4.03 | -3.08% | 4.10 | -1.44% | 4.14 | -1.50% | 4.27 | -1.50% | -0.45% | |
| 2019-08-14 | 4.19 | 4.19 | 4.12 | 4.13 | -0.24% | -0.60% | -4.79% | 1,669,300 | 6,936,000 | 55% | 4.16 | 0.12% | 4.16 | -0.50% | 4.20 | -0.55% | 4.34 | -0.60% | -0.26% | |
| 2019-08-13 | 4.20 | 4.20 | 4.12 | 4.14 | -2.13% | -0.24% | -5.13% | 1,904,600 | 7,904,000 | 58% | 4.15 | -0.91% | 4.18 | -1.06% | 4.22 | -0.31% | 4.36 | -0.43% | -0.20% | |
| 2019-08-12 | 4.18 | 4.24 | 4.13 | 4.23 | 1.20% | 1.00% | -3.49% | 1,560,300 | 6,534,000 | 47% | 4.19 | -0.85% | 4.23 | -0.42% | 4.24 | -1.12% | 4.38 | -0.27% | -0.18% | |
| 2019-08-09 | 4.24 | 4.29 | 4.17 | 4.18 | -1.42% | -1.04% | -4.89% | 1,470,300 | 6,210,000 | 45% | 4.22 | -0.75% | 4.25 | 0.02% | 4.28 | -1.34% | 4.40 | -0.20% | -0.18% | |
| 2019-08-08 | 4.24 | 4.30 | 4.22 | 4.24 | -0.70% | -0.38% | -3.72% | 2,805,000 | 11,937,000 | 86% | 4.26 | 0.14% | 4.25 | -1.26% | 4.34 | -1.41% | 4.40 | -0.34% | -0.18% | |
| 2019-08-07 | 4.18 | 4.30 | 4.18 | 4.27 | 1.91% | 0.47% | -3.37% | 3,897,200 | 16,565,000 | 123% | 4.25 | 0.40% | 4.30 | -2.21% | 4.40 | -1.01% | 4.42 | -0.56% | -0.17% | |
| 2019-08-06 | 4.36 | 4.36 | 4.16 | 4.19 | -4.99% | -1.02% | -5.72% | 3,461,000 | 14,649,000 | 117% | 4.23 | -4.64% | 4.40 | -2.33% | 4.45 | -0.94% | 4.44 | -0.58% | -0.13% | |
| 2019-08-05 | 4.48 | 4.51 | 4.40 | 4.41 | -2.00% | -0.65% | -1.34% | 3,049,900 | 13,540,000 | 116% | 4.44 | -1.27% | 4.50 | -0.16% | 4.49 | -0.09% | 4.47 | -0.05% | -0.09% | |
| 2019-08-02 | 4.50 | 4.58 | 4.44 | 4.50 | 0.00% | 0.09% | 0.63% | 4,431,900 | 19,925,000 | 174% | 4.50 | -1.12% | 4.51 | 0.11% | 4.50 | 0.25% | 4.47 | 0.07% | -0.13% | | |
|
