世龙实业( 002748.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 | 7.12 | 7.16 | 7.05 | 7.10 | -0.28% | 0.00% | 0.00% | 478,200 | 3,395,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-12-06 | 7.11 | 7.25 | 7.09 | 7.12 | 0.14% | -0.15% | 1.89% | 578,200 | 4,123,000 | 101% | 7.13 | 0.41% | 7.10 | 0.60% | 7.05 | 0.77% | 6.99 | 0.13% | -0.56% | |
| 2019-12-05 | 7.05 | 7.16 | 7.00 | 7.11 | 0.71% | 0.11% | 1.88% | 675,000 | 4,794,000 | 110% | 7.10 | 0.72% | 7.06 | 0.74% | 7.00 | 0.72% | 6.98 | 0.16% | -0.59% | |
| 2019-12-04 | 7.06 | 7.07 | 7.01 | 7.06 | 0.14% | 0.13% | 1.32% | 443,500 | 3,127,000 | 72% | 7.05 | 0.63% | 7.00 | 0.88% | 6.95 | 0.22% | 6.97 | -0.01% | -0.61% | |
| 2019-12-03 | 6.95 | 7.07 | 6.90 | 7.05 | 1.15% | 0.61% | 1.16% | 595,700 | 4,174,000 | 87% | 7.01 | 0.69% | 6.94 | 0.49% | 6.94 | 0.12% | 6.97 | -0.09% | -0.62% | |
| 2019-12-02 | 6.88 | 6.99 | 6.87 | 6.97 | 1.16% | 0.16% | -0.07% | 495,600 | 3,449,000 | 67% | 6.96 | 1.44% | 6.91 | 0.06% | 6.93 | 0.01% | 6.98 | -0.06% | -0.62% | |
| 2019-11-29 | 6.85 | 6.90 | 6.83 | 6.89 | 0.15% | 0.44% | -1.28% | 547,500 | 3,756,000 | 64% | 6.86 | -0.74% | 6.91 | -0.49% | 6.93 | -0.53% | 6.98 | -1.05% | -0.65% | |
| 2019-11-28 | 6.93 | 6.95 | 6.85 | 6.88 | -1.01% | -0.45% | -2.45% | 855,500 | 5,912,000 | 79% | 6.91 | -0.59% | 6.94 | -0.26% | 6.96 | -0.32% | 7.05 | -1.82% | -0.57% | |
| 2019-11-27 | 6.99 | 7.00 | 6.90 | 6.95 | -0.57% | -0.03% | -3.26% | 431,800 | 3,002,000 | 32% | 6.95 | -0.33% | 6.96 | -0.42% | 6.99 | -0.14% | 7.18 | -2.66% | -0.34% | |
| 2019-11-26 | 7.02 | 7.05 | 6.94 | 6.99 | -0.29% | 0.22% | -5.28% | 516,400 | 3,602,000 | 25% | 6.98 | 0.42% | 6.99 | -0.10% | 7.00 | -0.14% | 7.38 | -0.19% | 0.17% | |
| 2019-11-25 | 7.00 | 7.02 | 6.85 | 7.01 | 0.14% | 0.92% | -5.19% | 659,500 | 4,581,000 | 31% | 6.95 | -1.00% | 6.99 | -0.26% | 7.01 | -0.07% | 7.39 | -0.01% | 0.19% | |
| 2019-11-22 | 7.12 | 7.16 | 6.97 | 7.00 | 0.14% | -0.23% | -5.34% | 1,021,600 | 7,168,000 | 47% | 7.02 | 0.17% | 7.01 | -0.06% | 7.01 | -1.23% | 7.40 | -0.15% | 0.13% | |
| 2019-11-21 | 6.97 | 7.04 | 6.95 | 6.99 | 0.43% | -0.20% | -5.62% | 606,200 | 4,246,000 | 27% | 7.00 | -0.07% | 7.02 | 0.09% | 7.10 | -2.12% | 7.41 | -0.04% | 0.12% | |
| 2019-11-20 | 7.05 | 0.00 | 0.00 | 6.96 | -1.42% | -0.70% | -6.06% | 1,087,400 | 7,622,000 | 48% | 7.01 | -0.26% | 7.01 | -1.63% | 7.25 | -3.06% | 7.41 | -0.09% | 0.09% | |
| 2019-11-19 | 7.07 | 7.08 | 6.95 | 7.06 | 0.71% | 0.47% | -4.80% | 1,078,000 | 7,575,000 | 48% | 7.03 | 0.46% | 7.13 | -2.65% | 7.48 | -0.36% | 7.42 | -0.15% | 0.05% | |
| 2019-11-18 | 7.09 | 7.09 | 6.94 | 7.01 | -1.27% | 0.21% | -5.61% | 1,485,000 | 10,388,000 | 67% | 7.00 | -3.25% | 7.32 | -3.42% | 7.51 | -0.29% | 7.43 | -0.31% | 0.03% | |
| 2019-11-15 | 7.43 | 7.45 | 7.10 | 7.10 | -5.33% | -1.80% | -4.70% | 2,859,100 | 20,672,000 | 135% | 7.23 | -4.34% | 7.58 | -0.92% | 7.53 | -0.52% | 7.45 | -0.25% | 0.07% | |
| 2019-11-14 | 7.60 | 7.79 | 7.44 | 7.50 | -1.96% | -0.77% | 0.42% | 3,072,500 | 23,222,000 | 163% | 7.56 | -2.40% | 7.65 | 0.49% | 7.57 | 0.35% | 7.47 | 0.50% | 0.08% | |
| 2019-11-13 | 7.69 | 8.44 | 7.40 | 7.65 | -3.29% | -1.21% | 2.93% | 6,392,600 | 49,502,000 | 382% | 7.74 | 4.23% | 7.61 | 4.25% | 7.54 | 3.87% | 7.43 | 2.36% | -0.02% | |
| 2019-11-12 | 7.20 | 7.91 | 7.17 | 7.91 | 9.86% | 6.46% | 8.94% | 1,547,000 | 11,494,000 | 127% | 7.43 | 3.34% | 7.30 | 1.11% | 7.26 | 0.83% | 7.26 | 0.03% | -0.30% | |
| 2019-11-11 | 7.24 | 7.25 | 7.12 | 7.20 | -0.69% | 0.14% | -0.81% | 1,348,300 | 9,694,000 | 113% | 7.19 | -0.94% | 7.22 | 0.15% | 7.20 | -0.29% | 7.26 | -0.55% | -0.35% | |
| 2019-11-08 | 7.35 | 7.35 | 7.18 | 7.25 | 0.00% | -0.11% | -0.67% | 1,193,500 | 8,663,000 | 104% | 7.26 | 0.54% | 7.21 | 0.39% | 7.22 | -0.06% | 7.30 | -0.30% | -0.36% | |
| 2019-11-07 | 7.12 | 7.28 | 7.11 | 7.25 | 1.83% | 0.43% | -0.97% | 935,400 | 6,753,000 | 83% | 7.22 | 0.95% | 7.18 | -0.38% | 7.23 | 0.06% | 7.32 | -0.30% | -0.37% | |
| 2019-11-06 | 7.19 | 7.29 | 7.06 | 7.12 | -0.42% | -0.43% | -3.04% | 1,108,200 | 7,925,000 | 98% | 7.15 | -0.42% | 7.21 | -0.61% | 7.22 | -0.55% | 7.34 | -0.49% | -0.38% | |
| 2019-11-05 | 7.20 | 7.28 | 7.06 | 7.15 | -0.97% | -0.43% | -3.10% | 799,700 | 5,743,000 | 71% | 7.18 | -1.37% | 7.25 | 0.06% | 7.26 | -0.63% | 7.38 | -0.39% | -0.36% | |
| 2019-11-04 | 7.33 | 7.50 | 7.10 | 7.22 | -1.50% | -0.84% | -2.54% | 1,211,900 | 8,824,000 | 102% | 7.28 | 0.18% | 7.25 | -0.30% | 7.31 | -0.76% | 7.41 | 0.07% | -0.37% | |
| 2019-11-01 | 7.18 | 7.38 | 7.08 | 7.33 | 2.81% | 0.85% | -0.99% | 1,441,800 | 10,479,000 | 115% | 7.27 | 0.90% | 7.27 | -0.83% | 7.36 | -0.66% | 7.40 | -0.08% | -0.47% | |
| 2019-10-31 | 7.30 | 7.43 | 7.02 | 7.13 | -3.26% | -1.01% | -3.77% | 1,447,400 | 10,425,000 | 103% | 7.20 | -1.97% | 7.33 | -1.95% | 7.41 | -1.05% | 7.41 | -0.52% | -0.61% | |
| 2019-10-30 | 7.38 | 7.48 | 7.23 | 7.37 | -0.81% | 0.30% | -1.05% | 1,343,500 | 9,872,000 | 101% | 7.35 | -2.04% | 7.48 | -0.99% | 7.49 | -0.62% | 7.45 | -0.41% | -0.59% | |
| 2019-10-29 | 7.57 | 7.61 | 7.42 | 7.43 | 0.00% | -0.95% | -0.66% | 978,600 | 7,340,000 | 77% | 7.50 | -1.81% | 7.55 | -0.16% | 7.54 | 0.11% | 7.48 | -0.53% | -0.66% | | |
|
