良信电器( 002706.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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-12-06 | 8.16 | 8.32 | 8.11 | 8.27 | 1.47% | 0.16% | 4.66% | 5,255,100 | 43,391,000 | 153% | 8.26 | 1.50% | 8.16 | 1.28% | 8.07 | 1.24% | 7.90 | 1.06% | 0.12% | |
| 2019-12-05 | 8.11 | 8.20 | 8.01 | 8.15 | 0.74% | 0.18% | 4.23% | 3,982,000 | 32,395,000 | 120% | 8.14 | 0.83% | 8.06 | 1.04% | 7.97 | 0.91% | 7.82 | 0.73% | -0.04% | |
| 2019-12-04 | 8.08 | 8.18 | 7.98 | 8.09 | -0.49% | 0.27% | 4.23% | 4,863,400 | 39,240,000 | 149% | 8.07 | 1.00% | 7.97 | 1.41% | 7.90 | 1.34% | 7.76 | 0.65% | -0.17% | |
| 2019-12-03 | 7.79 | 8.15 | 7.73 | 8.13 | 3.96% | 1.78% | 5.42% | 5,814,900 | 46,451,000 | 171% | 7.99 | 2.81% | 7.86 | 2.18% | 7.79 | 1.72% | 7.71 | 0.47% | -0.28% | |
| 2019-12-02 | 7.67 | 7.84 | 7.63 | 7.82 | 1.96% | 0.64% | 1.88% | 2,819,200 | 21,905,000 | 84% | 7.77 | 1.62% | 7.69 | 0.87% | 7.66 | 0.59% | 7.68 | -0.10% | -0.37% | |
| 2019-11-29 | 7.61 | 7.70 | 7.58 | 7.67 | 0.66% | 0.31% | -0.18% | 2,261,000 | 17,287,000 | 64% | 7.65 | 0.18% | 7.63 | 0.14% | 7.61 | -0.07% | 7.68 | -0.42% | -0.40% |  |
| 2019-11-28 | 7.60 | 7.68 | 7.53 | 7.62 | 0.13% | -0.16% | -1.24% | 1,784,400 | 13,618,000 | 47% | 7.63 | 0.34% | 7.62 | 0.18% | 7.62 | -0.03% | 7.72 | -0.30% | -0.39% | |
| 2019-11-27 | 7.67 | 7.70 | 7.50 | 7.61 | -0.52% | 0.05% | -1.67% | 2,530,300 | 19,246,000 | 62% | 7.61 | -0.12% | 7.60 | -0.24% | 7.62 | -0.41% | 7.74 | -0.19% | -0.38% | |
| 2019-11-26 | 7.54 | 7.65 | 7.54 | 7.65 | 0.39% | 0.46% | -1.34% | 2,238,000 | 17,042,000 | 52% | 7.62 | 0.29% | 7.62 | -0.07% | 7.65 | -0.43% | 7.75 | -0.21% | -0.39% | |
| 2019-11-25 | 7.61 | 7.70 | 7.46 | 7.62 | 0.79% | 0.36% | -1.93% | 4,115,700 | 31,251,000 | 93% | 7.59 | -0.75% | 7.63 | -0.66% | 7.69 | -0.53% | 7.77 | -0.47% | -0.40% | |
| 2019-11-22 | 7.70 | 7.83 | 7.53 | 7.56 | -1.43% | -1.18% | -3.16% | 3,896,000 | 29,806,000 | 89% | 7.65 | 0.22% | 7.68 | -0.60% | 7.73 | -0.67% | 7.81 | -0.57% | -0.36% | |
| 2019-11-21 | 7.69 | 7.74 | 7.50 | 7.67 | 0.26% | 0.48% | -2.32% | 3,596,200 | 27,451,000 | 80% | 7.63 | -1.10% | 7.72 | -0.62% | 7.78 | -0.58% | 7.85 | -0.51% | -0.28% | |
| 2019-11-20 | 7.81 | 7.87 | 7.63 | 7.65 | -2.05% | -0.88% | -3.07% | 6,005,500 | 46,350,000 | 132% | 7.72 | -1.06% | 7.77 | -0.97% | 7.82 | -0.31% | 7.89 | -0.49% | -0.21% | |
| 2019-11-19 | 7.85 | 7.89 | 7.69 | 7.81 | 0.77% | 0.12% | -1.53% | 4,396,300 | 34,295,000 | 98% | 7.80 | -0.18% | 7.85 | -0.43% | 7.85 | -0.14% | 7.93 | -0.44% | -0.20% | |
| 2019-11-18 | 7.91 | 7.93 | 7.71 | 7.75 | -2.15% | -0.83% | -2.71% | 3,862,900 | 30,190,000 | 85% | 7.82 | -1.26% | 7.88 | 0.11% | 7.86 | -0.41% | 7.97 | -0.44% | -0.05% | |
| 2019-11-15 | 7.99 | 7.99 | 7.82 | 7.92 | 0.13% | 0.06% | -1.01% | 4,680,200 | 37,044,000 | 100% | 7.92 | 0.19% | 7.87 | 0.26% | 7.89 | -0.54% | 8.00 | -0.26% | 0.01% | |
| 2019-11-14 | 7.80 | 8.01 | 7.76 | 7.91 | 1.54% | 0.13% | -1.40% | 4,235,900 | 33,462,000 | 84% | 7.90 | 1.26% | 7.85 | -0.33% | 7.93 | -0.44% | 8.02 | -0.22% | 0.03% | |
| 2019-11-13 | 7.80 | 7.91 | 7.75 | 7.79 | -0.89% | -0.15% | -3.11% | 4,781,000 | 37,303,000 | 93% | 7.80 | -0.70% | 7.88 | -1.53% | 7.97 | -0.59% | 8.04 | -0.32% | 0.04% | |
| 2019-11-12 | 7.95 | 7.96 | 7.76 | 7.86 | -1.13% | 0.04% | -2.55% | 3,636,500 | 28,572,000 | 72% | 7.86 | -1.69% | 8.00 | -0.77% | 8.02 | -0.62% | 8.07 | -0.22% | 0.04% | |
| 2019-11-11 | 8.04 | 8.09 | 7.94 | 7.95 | -1.85% | -0.53% | -1.66% | 3,743,600 | 29,917,000 | 74% | 7.99 | -1.65% | 8.06 | 0.01% | 8.07 | -0.37% | 8.08 | -0.16% | 0.06% | |
| 2019-11-08 | 8.15 | 8.22 | 8.06 | 8.10 | 0.00% | -0.32% | 0.04% | 4,290,900 | 34,867,000 | 75% | 8.13 | 0.84% | 8.06 | -0.07% | 8.10 | 0.11% | 8.10 | 0.24% | 0.09% | |
| 2019-11-07 | 7.98 | 8.12 | 7.93 | 8.10 | 2.14% | 0.52% | 0.27% | 4,808,400 | 38,745,000 | 79% | 8.06 | 0.59% | 8.07 | -0.38% | 8.09 | -0.10% | 8.08 | 0.19% | 0.06% | |
| 2019-11-06 | 8.16 | 8.19 | 7.86 | 7.93 | -2.10% | -1.01% | -1.65% | 5,548,600 | 44,450,000 | 79% | 8.01 | -1.61% | 8.10 | -0.23% | 8.09 | -0.16% | 8.06 | -0.36% | 0.03% | |
| 2019-11-05 | 8.17 | 8.19 | 8.09 | 8.10 | -1.22% | -0.52% | 0.10% | 4,574,100 | 37,241,000 | 55% | 8.14 | -0.03% | 8.12 | 0.10% | 8.11 | 0.09% | 8.09 | 1.02% | 0.09% | |
| 2019-11-04 | 8.23 | 8.24 | 8.08 | 8.20 | 0.12% | 0.69% | 2.37% | 5,869,800 | 47,805,000 | 61% | 8.14 | 0.78% | 8.11 | 0.28% | 8.10 | 0.03% | 8.01 | 0.18% | -0.15% | |
| 2019-11-01 | 8.02 | 8.20 | 7.87 | 8.19 | 1.74% | 1.35% | 2.43% | 7,833,400 | 63,300,000 | 80% | 8.08 | -0.32% | 8.09 | -0.07% | 8.10 | 0.34% | 8.00 | -0.03% | -0.18% | |
| 2019-10-31 | 8.04 | 8.17 | 8.03 | 8.05 | -0.62% | -0.70% | 0.65% | 4,308,600 | 34,928,000 | 44% | 8.11 | 0.45% | 8.09 | -0.16% | 8.07 | 0.37% | 8.00 | -0.13% | -0.16% | |
| 2019-10-30 | 8.07 | 8.16 | 7.95 | 8.10 | 0.37% | 0.36% | 1.15% | 4,569,900 | 36,882,000 | 46% | 8.07 | -0.33% | 8.10 | 0.50% | 8.04 | -0.54% | 8.01 | -0.34% | -0.11% | |
| 2019-10-29 | 8.17 | 8.20 | 8.05 | 8.07 | -0.98% | -0.35% | 0.44% | 4,374,400 | 35,422,000 | 42% | 8.10 | -0.27% | 8.06 | 0.42% | 8.09 | 1.38% | 8.04 | 0.00% | -0.04% | |
| 2019-10-28 | 7.85 | 8.23 | 7.85 | 8.15 | 0.00% | 0.37% | 1.43% | 10,751,000 | 87,297,000 | 103% | 8.12 | 1.97% | 8.03 | -0.56% | 7.98 | 0.35% | 8.04 | 0.14% | -0.07% | | |
|
