华宏科技( 002645.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 | 9.43 | 10.27 | 9.40 | 9.90 | 6.00% | -0.50% | 4.31% | 33,400,800 | 332,334,000 | 214% | 9.95 | 4.94% | 9.78 | 1.98% | 9.70 | 1.71% | 9.49 | 1.31% | -0.08% |  |
| 2019-09-11 | 9.60 | 9.63 | 9.33 | 9.34 | -2.91% | -1.50% | -0.30% | 13,917,100 | 131,964,000 | 100% | 9.48 | -1.93% | 9.59 | -0.15% | 9.54 | 0.61% | 9.37 | 0.16% | -0.17% |  |
| 2019-09-10 | 9.68 | 9.78 | 9.55 | 9.62 | -0.62% | -0.51% | 2.85% | 15,619,600 | 151,025,000 | 117% | 9.67 | 0.74% | 9.60 | 0.88% | 9.48 | 0.94% | 9.35 | 0.32% | -0.12% | |
| 2019-09-09 | 9.55 | 9.73 | 9.46 | 9.68 | 0.73% | 0.85% | 3.83% | 16,331,000 | 156,749,000 | 122% | 9.60 | 0.55% | 9.52 | 1.40% | 9.39 | 1.12% | 9.32 | 0.02% | -0.09% | |
| 2019-09-06 | 9.48 | 9.86 | 9.29 | 9.61 | 1.48% | 0.67% | 3.10% | 18,674,500 | 178,274,000 | 138% | 9.55 | 1.43% | 9.39 | 1.55% | 9.29 | 1.29% | 9.32 | -0.49% | 0.00% | |
| 2019-09-05 | 9.32 | 9.50 | 9.26 | 9.47 | 1.39% | 0.63% | 1.10% | 17,426,400 | 163,996,000 | 121% | 9.41 | 2.90% | 9.24 | 1.84% | 9.17 | 0.52% | 9.37 | -0.12% | 0.14% | |
| 2019-09-04 | 9.00 | 9.34 | 8.89 | 9.34 | 3.43% | 2.12% | -0.41% | 14,318,900 | 130,960,000 | 99% | 9.15 | 0.71% | 9.08 | 0.18% | 9.13 | -0.38% | 9.38 | -0.52% | 0.19% | |
| 2019-09-03 | 9.15 | 9.25 | 8.90 | 9.03 | -0.11% | -0.57% | -4.21% | 9,402,600 | 85,391,000 | 62% | 9.08 | 1.46% | 9.06 | -0.75% | 9.16 | -0.81% | 9.43 | -0.78% | 0.33% | |
| 2019-09-02 | 8.95 | 9.05 | 8.80 | 9.04 | 0.89% | 0.99% | -4.85% | 8,512,200 | 76,193,000 | 49% | 8.95 | -1.70% | 9.13 | -1.08% | 9.24 | -1.25% | 9.50 | -0.77% | 0.54% | |
| 2019-08-30 | 9.30 | 9.37 | 8.81 | 8.96 | -3.97% | -1.60% | -6.42% | 15,678,400 | 142,767,000 | 76% | 9.11 | -2.22% | 9.23 | -1.36% | 9.35 | -1.86% | 9.58 | 0.04% | 0.80% | |
| 2019-08-29 | 9.28 | 9.44 | 9.21 | 9.33 | 0.54% | 0.18% | -2.52% | 10,004,900 | 93,174,000 | 48% | 9.31 | -0.08% | 9.36 | -1.00% | 9.53 | -0.27% | 9.57 | 0.44% | 0.83% | |
| 2019-08-28 | 9.45 | 9.45 | 9.25 | 9.28 | -1.80% | -0.43% | -2.61% | 11,379,900 | 106,060,000 | 55% | 9.32 | -0.95% | 9.45 | -1.66% | 9.56 | -0.38% | 9.53 | 0.63% | 0.78% | |
| 2019-08-27 | 9.35 | 9.55 | 9.26 | 9.45 | 0.85% | 0.44% | -0.20% | 15,393,400 | 144,843,000 | 73% | 9.41 | -1.67% | 9.61 | -0.37% | 9.59 | -0.74% | 9.47 | 0.63% | 0.72% | |
| 2019-08-26 | 9.39 | 9.92 | 9.32 | 9.37 | -2.19% | -2.08% | -0.43% | 17,238,300 | 164,947,000 | 85% | 9.57 | -1.96% | 9.64 | -0.03% | 9.66 | -0.39% | 9.41 | 0.92% | 0.63% | |
| 2019-08-23 | 9.56 | 10.01 | 9.48 | 9.58 | 0.31% | -1.84% | 2.75% | 24,654,900 | 240,622,000 | 124% | 9.76 | 2.41% | 9.65 | -0.02% | 9.70 | 1.06% | 9.32 | 0.94% | 0.51% | |
| 2019-08-22 | 9.60 | 9.66 | 9.41 | 9.55 | -0.31% | 0.21% | 3.39% | 13,703,500 | 130,599,000 | 68% | 9.53 | -0.55% | 9.65 | -0.62% | 9.60 | 0.92% | 9.24 | 0.40% | 0.42% | |
| 2019-08-21 | 9.66 | 9.77 | 9.46 | 9.58 | -1.94% | -0.03% | 4.13% | 18,349,900 | 175,839,000 | 83% | 9.58 | -1.77% | 9.71 | 1.01% | 9.51 | 1.43% | 9.20 | 0.79% | 0.39% | |
| 2019-08-20 | 9.72 | 9.95 | 9.61 | 9.77 | -1.61% | 0.14% | 7.03% | 26,349,500 | 257,072,000 | 115% | 9.76 | 0.22% | 9.61 | 2.19% | 9.38 | 2.26% | 9.13 | 1.36% | 0.24% | |
| 2019-08-19 | 9.39 | 10.28 | 9.18 | 9.93 | 5.08% | 2.00% | 10.26% | 42,298,900 | 411,780,000 | 191% | 9.74 | 6.01% | 9.41 | 6.12% | 9.17 | 4.86% | 9.01 | 1.87% | -0.01% | |
| 2019-08-16 | 8.80 | 9.45 | 8.79 | 9.45 | 10.01% | 2.91% | 6.89% | 21,087,100 | 193,651,000 | 100% | 9.18 | 7.48% | 8.86 | 3.13% | 8.75 | 0.37% | 8.84 | 0.32% | -0.34% | |
| 2019-08-15 | 8.50 | 8.63 | 8.41 | 8.59 | -1.26% | 0.54% | -2.53% | 10,734,100 | 91,715,000 | 45% | 8.54 | -1.47% | 8.60 | -0.08% | 8.71 | -1.69% | 8.81 | -0.01% | -0.84% | |
| 2019-08-14 | 8.70 | 8.84 | 8.55 | 8.70 | 1.16% | 0.33% | -1.29% | 17,148,900 | 148,696,000 | 72% | 8.67 | 1.50% | 8.60 | -1.78% | 8.86 | -0.35% | 8.81 | 0.01% | -1.35% | |
| 2019-08-13 | 8.55 | 8.64 | 8.40 | 8.60 | -0.46% | 0.67% | -2.42% | 14,258,400 | 121,811,000 | 59% | 8.54 | -0.45% | 8.76 | -2.30% | 8.89 | 0.20% | 8.81 | -0.28% | -1.58% | |
| 2019-08-12 | 8.70 | 8.93 | 8.41 | 8.64 | -2.04% | 0.68% | -2.24% | 18,153,100 | 155,795,000 | 75% | 8.58 | -4.88% | 8.96 | -0.50% | 8.88 | -0.24% | 8.84 | -0.29% | -1.85% | |
| 2019-08-09 | 9.00 | 9.35 | 8.74 | 8.82 | -1.67% | -2.24% | -0.50% | 23,781,400 | 214,554,000 | 106% | 9.02 | -1.03% | 9.01 | 1.26% | 8.90 | 0.29% | 8.86 | 0.02% | -1.85% | |
| 2019-08-08 | 8.93 | 9.53 | 8.60 | 8.97 | -1.86% | -1.60% | 1.22% | 36,405,300 | 331,887,000 | 168% | 9.12 | 2.67% | 8.90 | 1.61% | 8.87 | 1.16% | 8.86 | 0.14% | -1.89% | |
| 2019-08-07 | 8.73 | 9.29 | 8.38 | 9.14 | 5.18% | 2.94% | 3.28% | 32,706,400 | 290,389,000 | 159% | 8.88 | 3.65% | 8.76 | 0.08% | 8.77 | 0.57% | 8.85 | -0.74% | -1.98% | |
| 2019-08-06 | 8.37 | 8.82 | 8.22 | 8.69 | 0.81% | 1.45% | -2.53% | 22,408,400 | 191,954,000 | 109% | 8.57 | -2.28% | 8.75 | -0.39% | 8.72 | -0.77% | 8.92 | -1.10% | -1.88% | |
| 2019-08-05 | 8.53 | 9.06 | 8.30 | 8.62 | -3.15% | -1.67% | -4.38% | 22,258,700 | 195,113,000 | 107% | 8.77 | -1.18% | 8.78 | 0.29% | 8.79 | -0.31% | 9.02 | -1.50% | -1.79% | |
| 2019-08-02 | 8.82 | 9.14 | 8.60 | 8.90 | 0.00% | 0.33% | -2.75% | 30,831,200 | 273,500,000 | 139% | 8.87 | 2.97% | 8.76 | 0.18% | 8.81 | -0.36% | 9.15 | -4.60% | -1.69% | | |
|
