卫星石化( 002648.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 | | | | | | | | | | |  | | | | | | | | | |  |
2019-12-09 | 15.10 | 15.18 | 14.85 | 15.09 | 0.20% | 0.00% | 0.00% | 14,457,700 | 217,204,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
2019-12-06 | 15.13 | 15.18 | 14.85 | 15.06 | -0.46% | 0.45% | 2.20% | 13,348,300 | 200,123,000 | 71% | 14.99 | -1.24% | 15.18 | -0.15% | 15.08 | 0.57% | 14.74 | 0.49% | 0.75% |  |
2019-12-05 | 15.28 | 15.46 | 15.01 | 15.13 | -0.33% | -0.33% | 3.18% | 18,089,000 | 274,595,000 | 97% | 15.18 | -0.82% | 15.20 | 0.87% | 15.00 | 0.81% | 14.66 | 0.74% | 0.68% |  |
2019-12-04 | 15.17 | 15.65 | 15.02 | 15.18 | -0.98% | -0.82% | 4.28% | 19,926,100 | 304,970,000 | 108% | 15.31 | 1.24% | 15.07 | 1.59% | 14.88 | 1.34% | 14.56 | 0.94% | 0.62% |  |
2019-12-03 | 14.67 | 15.35 | 14.65 | 15.33 | 3.51% | 1.41% | 6.30% | 18,963,700 | 286,668,000 | 105% | 15.12 | 2.27% | 14.84 | 1.30% | 14.68 | 1.05% | 14.42 | 0.84% | 0.51% |  |
2019-12-02 | 14.90 | 14.99 | 14.60 | 14.81 | -0.34% | 0.19% | 3.55% | 18,954,500 | 280,191,000 | 104% | 14.78 | 1.02% | 14.65 | 1.06% | 14.53 | 0.67% | 14.30 | 0.88% | 0.44% |  |
2019-11-29 | 14.45 | 14.87 | 14.31 | 14.86 | 2.91% | 1.55% | 4.81% | 21,045,200 | 307,945,000 | 111% | 14.63 | 0.90% | 14.49 | 0.76% | 14.43 | 0.75% | 14.18 | 0.78% | 0.35% |  |
2019-11-28 | 14.28 | 14.76 | 14.21 | 14.44 | 1.05% | -0.43% | 2.64% | 16,324,600 | 236,743,000 | 91% | 14.50 | 1.40% | 14.38 | 0.24% | 14.32 | 0.56% | 14.07 | 0.57% | 0.25% |  |
2019-11-27 | 14.18 | 14.54 | 14.01 | 14.29 | 0.42% | -0.08% | 2.16% | 16,550,100 | 236,703,000 | 96% | 14.30 | -0.27% | 14.35 | 0.47% | 14.24 | 0.47% | 13.99 | 0.44% | 0.18% |  |
2019-11-26 | 14.47 | 14.56 | 14.23 | 14.23 | -1.45% | -0.77% | 2.18% | 14,896,200 | 213,626,000 | 92% | 14.34 | -0.25% | 14.28 | 0.53% | 14.18 | 0.53% | 13.93 | 0.59% | 0.14% |  |
2019-11-25 | 13.92 | 14.62 | 13.91 | 14.44 | 4.18% | 0.44% | 4.30% | 33,019,600 | 474,716,000 | 214% | 14.38 | 2.74% | 14.21 | 1.51% | 14.10 | 1.45% | 13.85 | 1.24% | 0.07% |  |
2019-11-22 | 14.22 | 14.35 | 13.77 | 13.86 | -1.70% | -0.95% | 1.35% | 13,857,500 | 193,913,000 | 99% | 13.99 | -0.52% | 14.00 | 0.25% | 13.90 | 0.73% | 13.68 | -0.17% | -0.06% |  |
2019-11-21 | 13.94 | 14.22 | 13.86 | 14.10 | 1.22% | 0.24% | 2.93% | 18,851,600 | 265,170,000 | 133% | 14.07 | 1.06% | 13.96 | 0.96% | 13.80 | 0.93% | 13.70 | 0.11% | 0.03% |  |
2019-11-20 | 13.90 | 14.04 | 13.80 | 13.93 | 0.14% | 0.08% | 1.80% | 16,683,200 | 232,210,000 | 121% | 13.92 | 0.24% | 13.83 | 1.15% | 13.67 | 0.75% | 13.68 | -0.23% | 0.08% |  |
2019-11-19 | 13.93 | 14.00 | 13.80 | 13.91 | 0.07% | 0.17% | 1.42% | 17,422,400 | 241,931,000 | 119% | 13.89 | 1.09% | 13.67 | 1.29% | 13.57 | 1.14% | 13.72 | 0.15% | 0.19% |  |
2019-11-18 | 13.08 | 14.15 | 13.08 | 13.90 | 6.60% | 1.19% | 1.50% | 26,811,600 | 368,288,000 | 180% | 13.74 | 4.46% | 13.50 | 2.52% | 13.42 | 1.28% | 13.70 | -0.03% | 0.22% |  |
2019-11-15 | 13.17 | 13.33 | 12.99 | 13.04 | -1.06% | -0.84% | -4.81% | 10,439,900 | 137,287,000 | 71% | 13.15 | 0.15% | 13.17 | -0.03% | 13.25 | -2.09% | 13.70 | -0.21% | 0.28% |  |
2019-11-14 | 13.09 | 13.24 | 13.00 | 13.18 | 0.38% | 0.37% | -3.99% | 7,469,700 | 98,081,000 | 47% | 13.13 | -0.75% | 13.17 | -1.05% | 13.53 | -1.21% | 13.73 | -0.06% | 0.37% |  |
2019-11-13 | 13.18 | 13.36 | 13.09 | 13.13 | -0.61% | -0.76% | -4.41% | 6,535,900 | 86,471,000 | 41% | 13.23 | 0.54% | 13.31 | -2.53% | 13.70 | -1.03% | 13.74 | 0.01% | 0.38% |  |
2019-11-12 | 13.28 | 13.37 | 12.96 | 13.21 | -0.60% | 0.39% | -3.82% | 9,033,700 | 118,874,000 | 55% | 13.16 | -2.02% | 13.66 | -1.58% | 13.84 | -0.31% | 13.74 | -0.12% | 0.37% |  |
2019-11-11 | 13.73 | 13.75 | 13.24 | 13.29 | -4.25% | -1.04% | -3.35% | 15,866,600 | 213,085,000 | 99% | 13.43 | -5.25% | 13.87 | -1.44% | 13.88 | -0.44% | 13.75 | -0.04% | 0.37% |  |
2019-11-08 | 14.19 | 14.43 | 13.88 | 13.88 | -1.56% | -2.07% | 0.90% | 15,507,400 | 219,803,000 | 105% | 14.17 | 0.91% | 14.08 | 1.05% | 13.94 | 0.75% | 13.76 | 0.67% | 0.34% |  |
2019-11-07 | 14.05 | 14.21 | 13.90 | 14.10 | 0.43% | 0.38% | 3.19% | 13,850,200 | 194,538,000 | 97% | 14.05 | 0.11% | 13.93 | 0.49% | 13.84 | 0.57% | 13.66 | 0.63% | 0.30% |  |
2019-11-06 | 13.77 | 14.21 | 13.70 | 14.04 | 1.96% | 0.07% | 3.39% | 24,397,500 | 342,293,000 | 180% | 14.03 | 2.27% | 13.86 | 1.11% | 13.76 | 0.99% | 13.58 | 0.85% | 0.24% |  |
2019-11-05 | 13.75 | 13.93 | 13.51 | 13.77 | 0.07% | 0.37% | 2.27% | 19,055,900 | 261,435,000 | 159% | 13.72 | -0.49% | 13.71 | 0.51% | 13.63 | 0.39% | 13.47 | 0.46% | 0.18% |  |
2019-11-04 | 13.99 | 14.05 | 13.63 | 13.76 | -1.15% | -0.19% | 2.66% | 17,715,500 | 244,225,000 | 166% | 13.79 | 1.10% | 13.64 | 0.94% | 13.57 | 0.74% | 13.40 | 0.65% | 0.17% |  |
2019-11-01 | 13.23 | 13.94 | 13.18 | 13.92 | 4.90% | 2.08% | 4.53% | 20,780,600 | 283,356,000 | 214% | 13.64 | 2.10% | 13.51 | 0.88% | 13.47 | 1.10% | 13.32 | 0.64% | 0.14% |  |
2019-10-31 | 13.56 | 13.56 | 13.21 | 13.27 | -1.92% | -0.64% | 0.28% | 8,625,200 | 115,190,000 | 96% | 13.36 | -0.38% | 13.40 | -0.02% | 13.33 | 0.65% | 13.23 | 0.04% | 0.10% |  |
2019-10-30 | 13.20 | 13.54 | 13.20 | 13.53 | 1.12% | 0.92% | 2.28% | 10,783,800 | 144,573,000 | 120% | 13.41 | -0.13% | 13.40 | 0.80% | 13.24 | 0.43% | 13.23 | -0.04% | 0.13% |  |
2019-10-29 | 13.48 | 13.58 | 13.33 | 13.38 | 0.00% | -0.32% | 1.11% | 8,826,300 | 118,478,000 | 100% | 13.42 | 0.37% | 13.29 | 1.27% | 13.19 | 0.36% | 13.23 | -0.20% | 0.18% |  | |
|