顺灏股份( 002565.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 | 8.14 | 8.56 | 7.82 | 8.27 | 0.85% | 1.08% | 5.85% | 111,446,900 | 911,905,000 | 136% | 8.18 | -2.73% | 8.22 | 1.55% | 8.04 | 1.30% | 7.81 | 0.88% | 0.49% |  |
| 2019-09-11 | 8.11 | 8.69 | 8.01 | 8.20 | 1.36% | -2.52% | 5.87% | 143,456,700 | 1,206,714,000 | 187% | 8.41 | 4.60% | 8.09 | 4.05% | 7.94 | 3.08% | 7.75 | 1.57% | 0.54% | |
| 2019-09-10 | 7.65 | 8.37 | 7.57 | 8.09 | 5.75% | 0.60% | 6.10% | 139,414,800 | 1,121,149,000 | 183% | 8.04 | 6.87% | 7.78 | 3.35% | 7.70 | 2.57% | 7.63 | -0.31% | 0.52% | |
| 2019-09-09 | 7.48 | 7.68 | 7.33 | 7.65 | 3.38% | 1.66% | 0.01% | 69,357,100 | 521,899,000 | 84% | 7.53 | 1.72% | 7.52 | 0.12% | 7.51 | 0.59% | 7.65 | -1.35% | 0.80% | |
| 2019-09-06 | 7.54 | 7.59 | 7.28 | 7.40 | -1.46% | 0.03% | -4.57% | 51,908,300 | 384,043,000 | 53% | 7.40 | -2.75% | 7.52 | -0.20% | 7.46 | -0.03% | 7.75 | 0.53% | 1.35% | |
| 2019-09-05 | 7.53 | 7.76 | 7.45 | 7.51 | 0.13% | -1.28% | -2.63% | 77,703,400 | 591,097,000 | 74% | 7.61 | 1.45% | 7.53 | 1.47% | 7.47 | -0.16% | 7.71 | 0.98% | 1.58% | |
| 2019-09-04 | 7.46 | 7.65 | 7.39 | 7.50 | -0.27% | 0.03% | -1.81% | 60,935,000 | 456,907,000 | 55% | 7.50 | 0.50% | 7.42 | 0.27% | 7.48 | -0.95% | 7.64 | 0.62% | 1.66% | |
| 2019-09-03 | 7.51 | 7.59 | 7.34 | 7.52 | 1.62% | 0.79% | -0.94% | 57,508,500 | 429,056,000 | 51% | 7.46 | 2.09% | 7.40 | -1.03% | 7.55 | -2.47% | 7.59 | 0.66% | 1.70% | |
| 2019-09-02 | 7.07 | 7.49 | 7.01 | 7.40 | 2.07% | 1.26% | -1.87% | 61,028,100 | 445,980,000 | 53% | 7.31 | -1.62% | 7.48 | -1.86% | 7.74 | -2.00% | 7.54 | 0.61% | 1.75% | |
| 2019-08-30 | 7.59 | 7.69 | 7.13 | 7.25 | -5.84% | -2.40% | -3.27% | 81,368,700 | 604,440,000 | 72% | 7.43 | -2.79% | 7.62 | -3.45% | 7.90 | 0.84% | 7.50 | 0.70% | 1.75% | |
| 2019-08-29 | 7.57 | 7.85 | 7.44 | 7.70 | 1.99% | 0.77% | 3.45% | 87,977,400 | 672,248,000 | 81% | 7.64 | -1.27% | 7.89 | -1.79% | 7.83 | 1.56% | 7.44 | 1.36% | 1.75% | |
| 2019-08-28 | 7.92 | 8.09 | 7.51 | 7.55 | -6.79% | -2.44% | 2.82% | 114,997,800 | 889,939,000 | 108% | 7.74 | -5.30% | 8.04 | 1.86% | 7.71 | 1.30% | 7.34 | 1.44% | 1.67% | |
| 2019-08-27 | 8.04 | 8.47 | 7.80 | 8.10 | 0.00% | -0.88% | 11.89% | 141,508,800 | 1,156,403,000 | 149% | 8.17 | 0.70% | 7.89 | 4.20% | 7.61 | 3.12% | 7.24 | 2.46% | 1.50% | |
| 2019-08-26 | 7.59 | 8.48 | 7.59 | 8.10 | 3.85% | -0.18% | 14.65% | 189,083,300 | 1,534,406,000 | 226% | 8.12 | 9.94% | 7.57 | 6.14% | 7.38 | 5.47% | 7.07 | 4.17% | 1.14% | |
| 2019-08-23 | 6.96 | 7.80 | 6.86 | 7.80 | 10.01% | 5.68% | 15.01% | 163,186,000 | 1,204,400,000 | 222% | 7.38 | 5.41% | 7.13 | 3.75% | 7.00 | 3.21% | 6.78 | 2.76% | 0.62% | |
| 2019-08-22 | 6.77 | 7.35 | 6.66 | 7.09 | 4.73% | 1.26% | 7.42% | 125,724,200 | 880,313,000 | 196% | 7.00 | 2.96% | 6.88 | 2.46% | 6.78 | 2.18% | 6.60 | 1.81% | 0.14% | |
| 2019-08-21 | 6.67 | 6.96 | 6.62 | 6.77 | 0.74% | -0.46% | 4.43% | 71,836,200 | 488,530,000 | 121% | 6.80 | 1.04% | 6.71 | 0.92% | 6.64 | 1.30% | 6.48 | 1.01% | -0.13% | |
| 2019-08-20 | 6.64 | 6.87 | 6.60 | 6.72 | 0.75% | -0.16% | 4.71% | 72,809,200 | 490,066,000 | 130% | 6.73 | 2.08% | 6.65 | 1.33% | 6.55 | 1.21% | 6.42 | 1.21% | -0.35% | |
| 2019-08-19 | 6.56 | 6.71 | 6.44 | 6.67 | 1.83% | 1.15% | 5.19% | 69,029,400 | 455,162,000 | 128% | 6.59 | -0.39% | 6.56 | 1.16% | 6.48 | 0.98% | 6.34 | 0.52% | -0.60% | |
| 2019-08-16 | 6.64 | 6.76 | 6.53 | 6.55 | -2.96% | -1.06% | 3.84% | 72,122,100 | 477,442,000 | 147% | 6.62 | 1.85% | 6.49 | 1.68% | 6.41 | 1.50% | 6.31 | 0.72% | -0.70% | |
| 2019-08-15 | 6.11 | 6.94 | 6.05 | 6.75 | 6.97% | 3.85% | 7.78% | 100,996,000 | 656,440,000 | 218% | 6.50 | 2.86% | 6.38 | 2.57% | 6.32 | 1.51% | 6.26 | 0.56% | -0.86% | |
| 2019-08-14 | 6.25 | 6.48 | 6.17 | 6.31 | 2.94% | -0.14% | 1.32% | 64,230,700 | 405,845,000 | 160% | 6.32 | 3.42% | 6.22 | 1.37% | 6.22 | 0.86% | 6.23 | -0.26% | -0.96% | |
| 2019-08-13 | 6.12 | 6.24 | 6.04 | 6.13 | -1.29% | 0.33% | -1.83% | 30,213,800 | 184,612,000 | 81% | 6.11 | -0.08% | 6.14 | -1.10% | 6.17 | 0.55% | 6.24 | -1.14% | -0.98% | |
| 2019-08-12 | 6.12 | 6.21 | 6.04 | 6.21 | 2.48% | 1.55% | -1.68% | 29,334,800 | 179,389,000 | 76% | 6.12 | -0.86% | 6.20 | 0.18% | 6.14 | -0.45% | 6.32 | -1.02% | -0.92% | |
| 2019-08-09 | 6.27 | 6.32 | 6.04 | 6.06 | -3.35% | -1.75% | -5.03% | 42,493,900 | 262,102,000 | 107% | 6.17 | -1.56% | 6.19 | 1.01% | 6.16 | -0.50% | 6.38 | -1.98% | -0.89% | |
| 2019-08-08 | 6.03 | 6.46 | 6.03 | 6.27 | 4.33% | 0.06% | -3.69% | 65,965,200 | 413,334,000 | 155% | 6.27 | 2.81% | 6.13 | 0.54% | 6.20 | -0.64% | 6.51 | -0.96% | -0.71% | |
| 2019-08-07 | 6.05 | 6.25 | 6.00 | 6.01 | 0.00% | -1.39% | -8.57% | 38,275,700 | 233,298,000 | 96% | 6.10 | 2.25% | 6.10 | -1.45% | 6.24 | -1.67% | 6.57 | -1.20% | -0.68% | |
| 2019-08-06 | 6.06 | 6.10 | 5.80 | 6.01 | -4.30% | 0.82% | -9.66% | 43,896,300 | 261,665,000 | 106% | 5.96 | -6.16% | 6.19 | -3.70% | 6.34 | -3.56% | 6.65 | -1.29% | -0.63% | |
| 2019-08-05 | 6.41 | 6.46 | 6.26 | 6.28 | -1.57% | -1.13% | -6.82% | 24,308,300 | 154,406,000 | 65% | 6.35 | 0.21% | 6.43 | -1.49% | 6.58 | -1.29% | 6.74 | -0.41% | -0.57% | |
| 2019-08-02 | 6.40 | 6.47 | 6.22 | 6.38 | 0.00% | 0.65% | -5.73% | 39,667,500 | 251,433,000 | 101% | 6.34 | -4.25% | 6.52 | -3.26% | 6.66 | -2.77% | 6.77 | -0.91% | -0.60% | | |
|
