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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-20 | 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 | -3.77% | 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% | |
| 2019-08-01 | 6.64 | 6.70 | 6.55 | 6.63 | -1.34% | 0.15% | -2.93% | 26,889,100 | 178,019,000 | 73% | 6.62 | -1.46% | 6.74 | -0.81% | 6.85 | -0.31% | 6.83 | -0.39% | -0.58% | |
| 2019-07-31 | 6.78 | 6.81 | 6.67 | 6.72 | -1.61% | 0.03% | -2.00% | 23,936,400 | 160,797,000 | 64% | 6.72 | -1.90% | 6.80 | -1.72% | 6.87 | -0.26% | 6.86 | -0.51% | -0.67% | |
| 2019-07-30 | 6.75 | 6.98 | 6.72 | 6.83 | 1.19% | -0.26% | -0.90% | 37,262,000 | 255,158,000 | 101% | 6.85 | 0.72% | 6.92 | 0.16% | 6.89 | 0.35% | 6.89 | -0.53% | -0.73% | |
| 2019-07-29 | 6.91 | 6.95 | 6.71 | 6.75 | -2.88% | -0.72% | -2.58% | 39,916,900 | 271,387,000 | 108% | 6.80 | -3.22% | 6.91 | -0.33% | 6.87 | 0.09% | 6.93 | -0.66% | -0.86% | |
| 2019-07-26 | 6.87 | 7.28 | 6.81 | 6.95 | 3.12% | -1.07% | -0.36% | 67,117,600 | 471,499,000 | 187% | 7.03 | 3.77% | 6.93 | 2.20% | 6.86 | 0.82% | 6.98 | -0.23% | -0.90% | |
| 2019-07-25 | 6.89 | 6.92 | 6.71 | 6.74 | -1.46% | -0.44% | -3.59% | 27,076,500 | 183,298,000 | 80% | 6.77 | -1.50% | 6.78 | 0.06% | 6.80 | -0.53% | 6.99 | -0.68% | -0.93% | |
| 2019-07-24 | 6.76 | 6.98 | 6.75 | 6.84 | 2.24% | -0.48% | -2.83% | 38,230,700 | 262,748,000 | 112% | 6.87 | 3.17% | 6.78 | -0.13% | 6.84 | -0.78% | 7.04 | -0.65% | -0.95% | |
| 2019-07-23 | 6.56 | 6.73 | 6.55 | 6.69 | 1.21% | 0.42% | -5.58% | 27,433,200 | 182,761,000 | 77% | 6.66 | -1.48% | 6.79 | -1.32% | 6.89 | -1.61% | 7.09 | -0.73% | -0.96% | |
| 2019-07-22 | 7.00 | 7.05 | 6.60 | 6.61 | -3.64% | -2.25% | -7.38% | 37,870,800 | 256,075,000 | 103% | 6.76 | -2.64% | 6.88 | -2.02% | 7.01 | -1.52% | 7.14 | -0.71% | -0.99% | |
| 2019-07-19 | 6.94 | 7.04 | 6.86 | 6.86 | -0.44% | -1.22% | -4.56% | 26,813,700 | 186,217,000 | 70% | 6.95 | 0.01% | 7.02 | -1.43% | 7.12 | -0.73% | 7.19 | -0.73% | -1.11% | |
| 2019-07-18 | 7.10 | 7.10 | 6.86 | 6.89 | -3.50% | -0.78% | -4.85% | 35,897,500 | 249,272,000 | 93% | 6.94 | -3.29% | 7.12 | -1.40% | 7.17 | -0.98% | 7.24 | -1.21% | -1.29% | |
| 2019-07-17 | 7.22 | 7.26 | 7.13 | 7.14 | -0.83% | -0.56% | -2.59% | 28,695,800 | 206,045,000 | 74% | 7.18 | -1.13% | 7.22 | -0.28% | 7.24 | -0.21% | 7.33 | -1.19% | -1.27% | |
| 2019-07-16 | 7.30 | 7.39 | 7.18 | 7.20 | -1.37% | -0.85% | -2.94% | 32,241,700 | 234,130,000 | 78% | 7.26 | 0.61% | 7.24 | -0.07% | 7.25 | 0.06% | 7.42 | -1.84% | -1.17% | |
| 2019-07-15 | 7.16 | 7.39 | 7.00 | 7.30 | 1.25% | 1.14% | -3.40% | 39,745,000 | 286,871,000 | 84% | 7.22 | -0.44% | 7.25 | -0.23% | 7.25 | 0.04% | 7.56 | -1.00% | -1.00% | |
| 2019-07-12 | 7.20 | 7.33 | 7.15 | 7.21 | 0.42% | -0.55% | -5.54% | 30,454,700 | 220,807,000 | 61% | 7.25 | -0.33% | 7.26 | 0.04% | 7.25 | -0.78% | 7.63 | -0.55% | -0.93% |  |
| 2019-07-11 | 7.33 | 7.40 | 7.13 | 7.18 | -2.05% | -1.29% | -6.45% | 35,845,000 | 260,739,000 | 65% | 7.27 | 0.14% | 7.26 | 0.30% | 7.30 | -1.35% | 7.68 | -0.89% | -0.93% | |
| 2019-07-10 | 7.30 | 7.39 | 7.13 | 7.33 | 0.00% | 0.91% | -5.35% | 39,405,500 | 286,235,000 | 69% | 7.26 | 0.29% | 7.24 | -1.16% | 7.40 | -1.93% | 7.74 | -0.79% | -0.88% | | |
|
